Advertisement
Advertisement
Zehnder Group AG (ZEHNE.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 03:56PM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | 1,500 |
| Jan 27, 2023 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | 1,000 |
| Jan 26, 2023 | 66.50 | 66.50 | 66.20 | 66.20 | 66.20 | 1,000 |
| Jan 25, 2023 | 67.20 | 67.30 | 67.20 | 67.30 | 67.30 | 1,000 |
| Jan 24, 2023 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | 1,000 |
| Jan 23, 2023 | 69.40 | 69.40 | 68.70 | 68.70 | 68.70 | 1,000 |
| Jan 20, 2023 | 65.10 | 65.50 | 65.10 | 65.50 | 65.50 | 1,000 |
| Jan 19, 2023 | 62.10 | 62.90 | 62.10 | 62.90 | 62.90 | 1,000 |
| Jan 18, 2023 | 63.70 | 63.70 | 63.30 | 63.30 | 63.30 | 1,000 |
| Jan 17, 2023 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | 1,000 |
| Jan 16, 2023 | 63.20 | 63.90 | 63.20 | 63.90 | 63.90 | 1,000 |
| Jan 13, 2023 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | 1,000 |
| Jan 12, 2023 | 60.40 | 60.70 | 60.40 | 60.70 | 60.70 | 1,000 |
| Jan 11, 2023 | 61.50 | 61.50 | 61.40 | 61.40 | 61.40 | 1,000 |
| Jan 10, 2023 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | 1,000 |
| Jan 09, 2023 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | 1,000 |
| Jan 06, 2023 | 59.00 | 59.90 | 59.00 | 59.90 | 59.90 | 1,000 |
| Jan 05, 2023 | 59.80 | 59.80 | 59.20 | 59.20 | 59.20 | 1,000 |
| Jan 04, 2023 | 59.30 | 60.30 | 59.30 | 60.30 | 60.30 | 1,000 |
| Jan 03, 2023 | 58.10 | 58.20 | 58.10 | 58.10 | 58.10 | 1,000 |
| Dec 30, 2022 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 1,000 |
| Dec 29, 2022 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1,000 |
| Dec 28, 2022 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | 1,000 |
| Dec 27, 2022 | 55.60 | 55.60 | 55.40 | 55.40 | 55.40 | 1,000 |
| Dec 23, 2022 | 55.10 | 55.10 | 54.90 | 54.90 | 54.90 | 1,000 |
| Dec 22, 2022 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 1,000 |
| Dec 21, 2022 | 53.90 | 54.80 | 53.90 | 54.80 | 54.80 | 1,000 |
| Dec 20, 2022 | 52.70 | 53.40 | 52.70 | 53.40 | 53.40 | 1,000 |
| Dec 19, 2022 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1,000 |
| Dec 16, 2022 | 53.50 | 53.70 | 53.50 | 53.70 | 53.70 | 1,000 |
| Dec 15, 2022 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 1,000 |
| Dec 14, 2022 | 55.40 | 56.10 | 55.40 | 56.10 | 56.10 | 1,000 |
| Dec 13, 2022 | 54.00 | 56.10 | 54.00 | 56.10 | 56.10 | 1,000 |
| Dec 12, 2022 | 55.40 | 55.40 | 54.40 | 54.40 | 54.40 | 1,000 |
| Dec 09, 2022 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | 1,000 |
| Dec 08, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Dec 07, 2022 | 58.10 | 58.10 | 57.50 | 57.50 | 57.50 | 1,000 |
| Dec 06, 2022 | 59.10 | 59.10 | 58.70 | 58.70 | 58.70 | 1,000 |
| Dec 05, 2022 | 59.40 | 59.40 | 59.10 | 59.10 | 59.10 | 1,000 |
| Dec 02, 2022 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | 1,000 |
| Dec 01, 2022 | 57.30 | 57.70 | 57.30 | 57.70 | 57.70 | 1,000 |
| Nov 30, 2022 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | 1,000 |
| Nov 29, 2022 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1,000 |
| Nov 28, 2022 | 57.10 | 57.10 | 56.70 | 56.70 | 56.70 | 1,000 |
| Nov 25, 2022 | 58.50 | 58.50 | 58.40 | 58.40 | 58.40 | 1,000 |
| Nov 24, 2022 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | 1,000 |
| Nov 23, 2022 | 56.90 | 57.50 | 56.90 | 57.50 | 57.50 | 1,000 |
| Nov 22, 2022 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1,000 |
| Nov 21, 2022 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | 1,000 |
| Nov 18, 2022 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | 1,000 |
| Nov 17, 2022 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1,000 |
| Nov 16, 2022 | 55.40 | 55.40 | 54.40 | 54.40 | 54.40 | 1,000 |
| Nov 15, 2022 | 55.40 | 55.70 | 55.40 | 55.70 | 55.70 | 1,000 |
| Nov 14, 2022 | 55.90 | 56.50 | 55.90 | 56.50 | 56.50 | 1,000 |
| Nov 11, 2022 | 56.90 | 56.90 | 56.00 | 56.00 | 56.00 | 1,000 |
| Nov 10, 2022 | 54.20 | 57.30 | 54.20 | 57.30 | 57.30 | 1,000 |
| Nov 09, 2022 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | 1,000 |
| Nov 08, 2022 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | 1,000 |
| Nov 07, 2022 | 51.30 | 51.60 | 51.30 | 51.60 | 51.60 | 1,000 |
| Nov 04, 2022 | 52.40 | 52.40 | 52.10 | 52.10 | 52.10 | 1,000 |
| Nov 03, 2022 | 52.90 | 52.90 | 52.60 | 52.60 | 52.60 | 1,000 |
| Nov 02, 2022 | 53.80 | 53.90 | 53.80 | 53.90 | 53.90 | 1,000 |
| Nov 01, 2022 | 55.10 | 55.10 | 54.50 | 54.50 | 54.50 | 1,000 |
| Oct 31, 2022 | 55.10 | 55.10 | 54.50 | 54.50 | 54.50 | 1,000 |
| Oct 28, 2022 | 55.00 | 55.90 | 55.00 | 55.90 | 55.90 | 1,000 |
| Oct 27, 2022 | 56.70 | 56.70 | 56.20 | 56.20 | 56.20 | 1,000 |
| Oct 26, 2022 | 56.90 | 56.90 | 56.70 | 56.70 | 56.70 | 1,000 |
| Oct 25, 2022 | 53.60 | 55.10 | 53.60 | 55.10 | 55.10 | 1,000 |
| Oct 24, 2022 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | 1,000 |
| Oct 21, 2022 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,000 |
| Oct 20, 2022 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1,000 |
| Oct 19, 2022 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | 1,000 |
| Oct 18, 2022 | 53.80 | 53.80 | 53.50 | 53.50 | 53.50 | 1,000 |
| Oct 17, 2022 | 51.40 | 52.80 | 51.40 | 52.80 | 52.80 | 1,000 |
| Oct 14, 2022 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | 1,000 |
| Oct 13, 2022 | 50.10 | 50.20 | 50.10 | 50.20 | 50.20 | 1,000 |
| Oct 12, 2022 | 50.40 | 50.50 | 50.40 | 50.50 | 50.50 | 1,000 |
| Oct 11, 2022 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | 1,000 |
| Oct 10, 2022 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1,000 |
| Oct 07, 2022 | 53.30 | 53.30 | 52.60 | 52.60 | 52.60 | 1,000 |
| Oct 06, 2022 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | 1,000 |
| Oct 05, 2022 | 54.70 | 54.70 | 54.40 | 54.40 | 54.40 | 1,000 |
| Oct 04, 2022 | 54.00 | 54.10 | 54.00 | 54.10 | 54.10 | 1,000 |
| Oct 03, 2022 | 51.40 | 52.80 | 51.40 | 52.80 | 52.80 | 1,000 |
| Sep 30, 2022 | 50.10 | 50.80 | 50.10 | 50.80 | 50.80 | 1,000 |
| Sep 29, 2022 | 50.90 | 50.90 | 50.60 | 50.60 | 50.60 | 1,000 |
| Sep 28, 2022 | 50.70 | 51.30 | 50.70 | 51.30 | 51.30 | 1,000 |
| Sep 27, 2022 | 51.80 | 51.80 | 51.10 | 51.10 | 51.10 | 1,000 |
| Sep 26, 2022 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1,000 |
| Sep 23, 2022 | 52.10 | 52.10 | 51.70 | 51.70 | 51.70 | 1,000 |
| Sep 22, 2022 | 54.70 | 54.90 | 54.70 | 54.90 | 54.90 | 1,000 |
| Sep 21, 2022 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | 1,000 |
| Sep 20, 2022 | 54.50 | 54.60 | 54.50 | 54.60 | 54.60 | 1,000 |
| Sep 19, 2022 | 54.50 | 55.30 | 54.50 | 55.30 | 55.30 | 1,000 |
| Sep 16, 2022 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | 1,000 |
| Sep 15, 2022 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 1,000 |
| Sep 14, 2022 | 57.40 | 57.40 | 55.80 | 55.80 | 55.80 | 1,000 |
| Sep 13, 2022 | 58.70 | 58.70 | 57.60 | 57.60 | 57.60 | 1,000 |
| Sep 12, 2022 | 58.40 | 58.70 | 58.40 | 58.70 | 58.70 | 1,000 |
| Sep 09, 2022 | 57.40 | 57.40 | 57.30 | 57.30 | 57.30 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
