Zehnder Group AG (ZEHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 57.20 | 58.10 | 56.40 | 57.60 | 57.60 | 24,244 |
| 03 July 2024 | 55.10 | 56.50 | 54.90 | 56.40 | 56.40 | 34,838 |
| 02 July 2024 | 53.00 | 55.10 | 52.60 | 54.30 | 54.30 | 15,315 |
| 01 July 2024 | 53.40 | 55.20 | 52.60 | 52.70 | 52.70 | 8,282 |
| 28 June 2024 | 53.00 | 53.60 | 52.70 | 52.80 | 52.80 | 9,402 |
| 27 June 2024 | 53.40 | 54.00 | 53.30 | 53.40 | 53.40 | 5,369 |
| 26 June 2024 | 52.20 | 53.30 | 52.20 | 53.20 | 53.20 | 10,515 |
| 25 June 2024 | 52.80 | 53.60 | 52.30 | 52.60 | 52.60 | 10,499 |
| 24 June 2024 | 53.70 | 54.10 | 52.60 | 54.10 | 54.10 | 14,240 |
| 21 June 2024 | 55.00 | 55.00 | 53.30 | 53.70 | 53.70 | 21,075 |
| 20 June 2024 | 54.60 | 55.20 | 54.40 | 54.90 | 54.90 | 7,302 |
| 19 June 2024 | 53.20 | 55.00 | 53.20 | 54.60 | 54.60 | 11,446 |
| 18 June 2024 | 54.50 | 54.50 | 53.70 | 54.20 | 54.20 | 12,030 |
| 17 June 2024 | 53.10 | 54.30 | 53.10 | 54.20 | 54.20 | 7,366 |
| 14 June 2024 | 56.00 | 56.00 | 53.40 | 54.00 | 54.00 | 18,462 |
| 13 June 2024 | 57.80 | 57.80 | 55.20 | 55.50 | 55.50 | 9,081 |
| 12 June 2024 | 56.20 | 57.10 | 55.80 | 56.90 | 56.90 | 10,175 |
| 11 June 2024 | 56.60 | 56.60 | 54.90 | 55.60 | 55.60 | 5,692 |
| 10 June 2024 | 55.00 | 56.40 | 55.00 | 56.20 | 56.20 | 11,160 |
| 07 June 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | 17,265 |
| 06 June 2024 | 55.10 | 57.40 | 55.10 | 56.40 | 56.40 | 32,702 |
| 05 June 2024 | 56.40 | 57.10 | 55.40 | 56.20 | 56.20 | 13,934 |
| 04 June 2024 | 58.00 | 58.00 | 55.30 | 56.40 | 56.40 | 22,629 |
| 03 June 2024 | 60.70 | 60.90 | 57.90 | 57.90 | 57.90 | 15,006 |
| 31 May 2024 | 59.30 | 60.80 | 58.00 | 60.80 | 60.80 | 32,009 |
| 30 May 2024 | 58.40 | 59.30 | 58.30 | 58.80 | 58.80 | 8,217 |
| 29 May 2024 | 61.80 | 61.80 | 58.30 | 58.30 | 58.30 | 13,354 |
| 28 May 2024 | 60.00 | 61.00 | 59.50 | 60.70 | 60.70 | 14,592 |
| 27 May 2024 | 61.90 | 61.90 | 59.30 | 59.90 | 59.90 | 12,414 |
| 24 May 2024 | 60.80 | 61.90 | 60.30 | 61.60 | 61.60 | 16,734 |
| 23 May 2024 | 60.00 | 62.20 | 59.20 | 61.30 | 61.30 | 24,441 |
| 22 May 2024 | 59.00 | 59.50 | 58.50 | 59.10 | 59.10 | 15,444 |
| 21 May 2024 | 59.00 | 59.80 | 58.80 | 59.40 | 59.40 | 17,042 |
| 17 May 2024 | 59.90 | 60.20 | 58.30 | 60.00 | 60.00 | 14,716 |
| 16 May 2024 | 61.10 | 61.40 | 58.10 | 59.10 | 59.10 | 12,761 |
| 15 May 2024 | 60.20 | 61.00 | 60.10 | 60.70 | 60.70 | 39,528 |
| 14 May 2024 | 58.60 | 60.80 | 58.60 | 60.50 | 60.50 | 26,838 |
| 13 May 2024 | 59.00 | 59.80 | 58.30 | 58.60 | 58.60 | 7,605 |
| 10 May 2024 | 58.00 | 59.50 | 58.00 | 59.10 | 59.10 | 8,275 |
| 08 May 2024 | 57.40 | 57.90 | 56.60 | 57.30 | 57.30 | 6,234 |
| 07 May 2024 | 56.50 | 56.80 | 55.10 | 56.60 | 56.60 | 5,821 |
| 06 May 2024 | 55.80 | 55.90 | 54.60 | 55.70 | 55.70 | 8,327 |
| 03 May 2024 | 55.00 | 56.40 | 54.50 | 55.60 | 55.60 | 9,838 |
| 02 May 2024 | 54.80 | 55.00 | 53.80 | 54.50 | 54.50 | 9,076 |
| 30 Apr 2024 | 54.70 | 54.80 | 53.80 | 53.80 | 53.80 | 4,962 |
| 29 Apr 2024 | 52.70 | 55.40 | 52.20 | 55.00 | 55.00 | 17,891 |
| 26 Apr 2024 | 52.70 | 52.70 | 50.90 | 52.60 | 52.60 | 9,429 |
| 25 Apr 2024 | 52.60 | 52.60 | 51.10 | 51.70 | 51.70 | 5,646 |
| 24 Apr 2024 | 53.40 | 53.80 | 52.60 | 52.80 | 52.80 | 13,089 |
| 23 Apr 2024 | 53.10 | 53.80 | 53.00 | 53.50 | 53.50 | 9,756 |
| 22 Apr 2024 | 54.90 | 54.90 | 53.00 | 53.00 | 53.00 | 5,797 |
| 19 Apr 2024 | 53.40 | 53.90 | 53.00 | 53.70 | 53.70 | 12,158 |
| 18 Apr 2024 | 53.80 | 54.90 | 53.60 | 54.20 | 54.20 | 17,171 |
| 17 Apr 2024 | 54.90 | 54.90 | 53.60 | 53.80 | 53.80 | 28,945 |
| 16 Apr 2024 | 56.80 | 56.80 | 53.30 | 53.40 | 53.40 | 14,302 |
| 15 Apr 2024 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | 14,076 |
| 15 Apr 2024 | 1.3 Dividend | |||||
| 12 Apr 2024 | 57.90 | 58.80 | 57.00 | 57.00 | 55.70 | 10,253 |
| 11 Apr 2024 | 57.00 | 58.20 | 57.00 | 57.80 | 56.48 | 6,882 |
| 10 Apr 2024 | 58.00 | 58.90 | 57.00 | 57.60 | 56.29 | 11,316 |
| 09 Apr 2024 | 57.10 | 57.80 | 56.70 | 57.00 | 55.70 | 7,128 |
| 08 Apr 2024 | 56.70 | 57.60 | 56.40 | 57.50 | 56.19 | 8,276 |
| 05 Apr 2024 | 56.80 | 57.50 | 56.30 | 56.80 | 55.50 | 10,420 |
| 04 Apr 2024 | 57.60 | 58.20 | 56.90 | 57.00 | 55.70 | 9,292 |
| 03 Apr 2024 | 57.40 | 57.90 | 56.30 | 57.50 | 56.19 | 10,889 |
| 02 Apr 2024 | 60.00 | 60.40 | 57.50 | 57.50 | 56.19 | 20,078 |
| 28 Mar 2024 | 59.50 | 59.80 | 58.40 | 59.80 | 58.44 | 16,372 |
| 27 Mar 2024 | 58.10 | 59.10 | 57.60 | 58.90 | 57.56 | 15,617 |
| 26 Mar 2024 | 57.50 | 58.10 | 56.70 | 57.30 | 55.99 | 11,386 |
| 25 Mar 2024 | 56.50 | 57.60 | 56.50 | 57.30 | 55.99 | 7,731 |
| 22 Mar 2024 | 57.50 | 57.70 | 56.80 | 57.00 | 55.70 | 18,176 |
| 21 Mar 2024 | 54.60 | 57.20 | 54.60 | 57.00 | 55.70 | 25,230 |
| 20 Mar 2024 | 51.90 | 54.60 | 51.90 | 54.20 | 52.96 | 13,105 |
| 19 Mar 2024 | 52.40 | 53.10 | 51.70 | 52.20 | 51.01 | 11,986 |
| 18 Mar 2024 | 53.30 | 53.30 | 52.40 | 52.90 | 51.69 | 9,332 |
| 15 Mar 2024 | 53.00 | 53.10 | 52.40 | 52.50 | 51.30 | 23,842 |
| 14 Mar 2024 | 53.80 | 54.40 | 53.10 | 53.30 | 52.08 | 15,582 |
| 13 Mar 2024 | 54.00 | 54.90 | 53.90 | 53.90 | 52.67 | 8,889 |
| 12 Mar 2024 | 54.00 | 54.60 | 53.70 | 54.60 | 53.35 | 52,446 |
| 11 Mar 2024 | 54.80 | 55.20 | 53.70 | 54.10 | 52.87 | 15,502 |
| 08 Mar 2024 | 55.40 | 55.60 | 55.00 | 55.00 | 53.75 | 11,053 |
| 07 Mar 2024 | 55.40 | 55.60 | 54.70 | 55.50 | 54.23 | 10,395 |
| 06 Mar 2024 | 54.50 | 55.40 | 54.50 | 55.40 | 54.14 | 12,479 |
| 05 Mar 2024 | 55.50 | 55.50 | 53.70 | 54.90 | 53.65 | 15,307 |
| 04 Mar 2024 | 53.90 | 54.80 | 53.60 | 54.80 | 53.55 | 9,559 |
| 01 Mar 2024 | 53.80 | 54.00 | 53.10 | 53.50 | 52.28 | 16,100 |
| 29 Feb 2024 | 56.00 | 56.00 | 51.80 | 54.00 | 52.77 | 44,024 |
| 28 Feb 2024 | 54.70 | 57.00 | 54.10 | 56.10 | 54.82 | 44,245 |
| 27 Feb 2024 | 54.50 | 55.50 | 54.30 | 55.50 | 54.23 | 11,166 |
| 26 Feb 2024 | 54.80 | 55.10 | 54.00 | 54.50 | 53.26 | 11,021 |
| 23 Feb 2024 | 55.50 | 55.50 | 54.50 | 55.10 | 53.84 | 10,213 |
| 22 Feb 2024 | 55.20 | 55.80 | 55.00 | 55.60 | 54.33 | 17,138 |
| 21 Feb 2024 | 55.50 | 55.50 | 54.10 | 54.80 | 53.55 | 17,593 |
| 20 Feb 2024 | 55.20 | 55.40 | 54.60 | 54.60 | 53.35 | 13,259 |
| 19 Feb 2024 | 55.80 | 55.90 | 54.80 | 55.40 | 54.14 | 7,464 |
| 16 Feb 2024 | 55.10 | 55.80 | 54.90 | 55.80 | 54.53 | 9,963 |
| 15 Feb 2024 | 55.00 | 55.80 | 54.90 | 54.90 | 53.65 | 13,100 |
| 14 Feb 2024 | 54.00 | 55.10 | 54.00 | 55.00 | 53.75 | 12,785 |
| 13 Feb 2024 | 54.80 | 54.90 | 53.50 | 54.00 | 52.77 | 8,921 |
| 12 Feb 2024 | 54.50 | 55.60 | 54.30 | 54.70 | 53.45 | 19,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.