Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Zehnder Group AG (ZEHN.SW)

Compare
49.40
-0.80
(-1.59%)
As of 2:05:31 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202550.3050.3049.1549.4049.402,208
Apr 16, 202550.4050.4049.4550.2050.206,890
Apr 15, 202548.8050.7048.8050.7050.7014,554
Apr 14, 202550.0050.0048.3549.2049.2015,216
Apr 11, 202546.9047.9545.7047.9547.9516,180
Apr 10, 202549.7049.7046.1046.4046.4015,209
Apr 9, 202544.8045.2044.1045.2045.2019,313
Apr 8, 202544.5046.4544.5045.9045.9012,861
Apr 7, 2025 1.00 Dividend
Apr 7, 202541.6047.0041.0544.3544.3538,821
Apr 4, 202548.5048.6045.5046.8045.8027,810
Apr 3, 202551.5051.5049.3049.5048.4417,457
Apr 2, 202552.0053.1051.5052.8051.6730,604
Apr 1, 202552.5053.0051.5052.1050.9922,061
Mar 31, 202550.1050.3049.0549.9048.8314,277
Mar 28, 202551.5052.1050.6050.8049.7116,438
Mar 27, 202552.0052.6051.4052.0050.898,109
Mar 26, 202553.9054.4052.7053.2052.0626,423
Mar 25, 202551.6053.9050.4053.5052.3622,235
Mar 24, 202550.0051.3050.0050.9049.8111,509
Mar 21, 202550.4050.9049.5050.8049.7124,299
Mar 20, 202550.0050.6049.4050.6049.5211,125
Mar 19, 202550.1051.0049.7050.0048.9311,291
Mar 18, 202551.0051.5050.6051.0049.919,367
Mar 17, 202550.5051.0050.1050.8049.7111,572
Mar 14, 202548.5551.0048.5550.4049.3217,054
Mar 13, 202549.1050.0048.7548.9547.906,478
Mar 12, 202549.2550.5049.2549.8048.7410,792
Mar 11, 202550.5050.7048.8549.0548.0013,663
Mar 10, 202551.6052.5050.1050.4049.3212,844
Mar 7, 202552.1053.0051.4052.4051.2813,401
Mar 6, 202551.6053.3051.4052.8051.6718,539
Mar 5, 202550.0052.1050.0050.4049.3217,587
Mar 4, 202551.2051.7048.1548.9047.8629,151
Mar 3, 202554.1054.1050.7051.5050.4022,268
Feb 28, 202552.2054.2051.9053.8052.6530,678
Feb 27, 202551.9053.9051.9053.4052.2621,252
Feb 26, 202550.1052.6050.1052.0050.8924,012
Feb 25, 202550.2051.7050.2051.1050.0118,617
Feb 24, 202552.8053.1051.5052.5051.3818,844
Feb 21, 202553.0053.5052.6053.1051.976,192
Feb 20, 202553.0053.6052.6052.6051.4813,022
Feb 19, 202552.3054.8051.6053.0051.8727,561
Feb 18, 202550.0050.1049.4049.8048.746,771
Feb 17, 202550.0050.3049.6550.0048.937,646
Feb 14, 202550.2051.5050.2050.2049.1321,583
Feb 13, 202548.4050.5047.9050.5049.4217,401
Feb 12, 202548.4048.6047.8048.4047.379,598
Feb 11, 202546.6548.0546.6547.7546.739,307
Feb 10, 202546.6047.7046.1047.2546.2418,541
Feb 7, 202547.3547.5546.5546.9045.9011,447
Feb 6, 202546.9547.3546.5547.3546.3412,020
Feb 5, 202547.4047.5546.5046.9545.958,165
Feb 4, 202546.7548.9546.7547.9046.8814,663
Feb 3, 202549.8049.8047.3047.4546.4414,863
Jan 31, 202550.6050.8050.1050.6049.5212,545
Jan 30, 202550.0051.0050.0050.2049.1312,840
Jan 29, 202550.8051.5049.9550.0048.9328,976
Jan 28, 202550.9051.0049.6550.7049.6221,079
Jan 27, 202550.9050.9049.0050.4049.328,521
Jan 24, 202549.6550.8049.6550.8049.7120,077
Jan 23, 202549.2050.4048.7549.5548.4930,091
Jan 22, 202547.2548.7547.2048.2547.2216,617
Jan 21, 202546.7047.4545.7547.2546.2417,948
Jan 20, 202546.1546.4045.2546.2045.2113,855
Jan 17, 202545.0046.5044.7546.1045.1123,904
Jan 16, 202544.1544.4543.5543.6542.7211,578
Jan 15, 202543.3544.9543.3044.4043.4521,334
Jan 14, 202543.2543.8543.0543.2042.2819,803
Jan 13, 202544.2544.2542.8042.8041.8911,332
Jan 10, 202544.7044.7043.7044.1543.217,589
Jan 9, 202546.0046.0044.2544.2543.307,638
Jan 8, 202546.6046.9543.9544.2543.3013,182
Jan 7, 202547.0547.0544.8046.9045.9016,837
Jan 6, 202547.9547.9546.2547.0046.009,012
Jan 3, 202545.3046.8045.0046.2045.2116,117
Dec 30, 202445.9545.9544.9045.2044.234,713
Dec 27, 202444.0045.4544.0045.4044.438,618
Dec 23, 202443.3544.4543.3544.2543.308,982
Dec 20, 202443.0043.8542.6043.8542.9121,724
Dec 19, 202444.0045.2043.1543.5042.5713,696
Dec 18, 202444.9044.9044.1044.1543.2113,331
Dec 17, 202444.6545.5544.6545.3544.3813,630
Dec 16, 202445.4545.4544.3045.0044.048,997
Dec 13, 202444.6545.7044.6044.6543.709,269
Dec 12, 202445.8546.5545.5046.5545.5616,411
Dec 11, 202444.6045.6043.9545.6044.6310,100
Dec 10, 202445.4045.4544.0545.4544.4813,705
Dec 9, 202444.2544.9543.7544.8043.848,821
Dec 6, 202445.9045.9042.5544.3043.357,836
Dec 5, 202445.9045.9044.1544.5043.557,720
Dec 4, 202445.0045.8545.0045.7044.7263,418
Dec 3, 202446.1546.3545.1045.1044.1422,423
Dec 2, 202445.4545.7044.4544.8543.8919,987
Nov 29, 202446.4046.5043.8545.9544.9718,978
Nov 28, 202442.0543.5542.0543.5542.6219,593
Nov 27, 202442.3542.9541.9042.0541.1524,688
Nov 26, 202442.2043.3541.9542.3541.4522,883
Nov 25, 202442.0044.3041.0542.6541.7449,080
Nov 22, 202441.6041.7540.4041.4040.5234,293
Nov 21, 202442.2042.2541.2541.6040.7120,151
Nov 20, 202441.2042.0041.2041.9041.0027,600
Nov 19, 202442.2043.1541.2041.4540.5621,330
Nov 18, 202443.0043.4542.2043.3542.4217,404
Nov 15, 202442.8043.4542.5543.1042.1822,656
Nov 14, 202446.1546.1543.4044.0043.0634,506
Nov 13, 202444.6045.1043.6543.6542.7213,581
Nov 12, 202447.5547.5544.7545.0044.0418,997
Nov 11, 202448.6049.3047.8547.8546.838,138
Nov 8, 202449.0049.0047.7548.3547.326,690
Nov 7, 202449.1049.1548.0049.0047.954,651
Nov 6, 202449.8550.4047.3048.1547.1218,633
Nov 5, 202449.5049.5047.5048.1047.0712,211
Nov 4, 202449.2549.7549.0049.4548.397,360
Nov 1, 202451.4051.4049.0049.3548.305,772
Oct 31, 202449.9050.1048.2048.2047.1710,754
Oct 30, 202450.3051.2049.7050.5049.4223,750
Oct 29, 202450.7051.1049.8549.8548.7815,572
Oct 28, 202450.3051.2050.3051.1050.0110,437
Oct 25, 202450.0050.6049.5550.4049.327,477
Oct 24, 202449.7550.6049.1550.4049.327,477
Oct 23, 202450.7051.0049.5549.5548.499,677
Oct 22, 202450.6051.3050.2050.7049.628,751
Oct 21, 202451.8053.1050.6050.6049.528,350
Oct 18, 202453.7053.7052.4052.4051.285,946
Oct 17, 202451.5052.7051.5052.7051.577,720
Oct 16, 202451.6052.8051.5052.2051.086,781
Oct 15, 202453.9054.0051.9052.5051.387,169
Oct 14, 202452.3053.7052.3053.7052.555,100
Oct 11, 202453.5053.5052.6052.9051.771,926
Oct 10, 202453.5053.7052.4052.7051.572,345
Oct 9, 202453.1054.1052.2053.6052.457,354
Oct 8, 202453.7053.7052.3052.3051.184,887
Oct 7, 202453.6054.8053.2054.0052.859,827
Oct 4, 202452.6053.9052.2053.2052.065,550
Oct 3, 202453.6053.6052.3052.5051.384,909
Oct 2, 202455.0055.0053.1053.5052.363,793
Oct 1, 202456.4056.4054.0054.0052.857,258
Sep 30, 202456.5056.8055.0055.4054.2210,856
Sep 27, 202455.4056.2055.4055.8054.618,203
Sep 26, 202454.9055.3054.6054.8053.636,842
Sep 25, 202454.0054.9053.8054.4053.248,835
Sep 24, 202453.3054.5053.0053.4052.266,209
Sep 23, 202450.8054.7050.8054.6053.4312,680
Sep 20, 202453.1053.4052.4052.4051.2810,959
Sep 19, 202452.3053.8052.3053.1051.975,818
Sep 18, 202451.9053.3051.9052.7051.575,269
Sep 17, 202452.2052.5051.7052.1050.997,951
Sep 16, 202451.3052.0051.0051.2050.116,353
Sep 13, 202451.6052.0051.4051.8050.694,530
Sep 12, 202452.8052.8050.9051.4050.305,167
Sep 11, 202451.6052.3050.9050.9049.815,480
Sep 10, 202451.8051.9050.5051.1050.019,256
Sep 9, 202449.8051.9049.8051.1050.0115,497
Sep 6, 202450.6051.5049.8049.8048.749,598
Sep 5, 202451.0051.4050.2050.2049.139,223
Sep 4, 202451.2051.6050.8050.8049.717,831
Sep 3, 202453.2053.8051.8051.9050.7914,254
Sep 2, 202454.0054.0052.4053.2052.0612,210
Aug 30, 202452.5054.2052.5054.1052.9424,976
Aug 29, 202452.6053.5052.6053.1051.977,961
Aug 28, 202453.5053.6052.8053.1051.975,916
Aug 27, 202453.4053.6052.8053.5052.369,160
Aug 26, 202453.3054.0053.3053.5052.365,076
Aug 23, 202453.6054.2053.3054.1052.945,562
Aug 22, 202454.0054.3053.5053.8052.6514,521
Aug 21, 202454.0054.6053.2054.5053.3414,039
Aug 20, 202453.5054.7053.5054.0052.8515,769
Aug 19, 202453.6054.1053.5054.0052.857,759
Aug 16, 202455.4055.4053.6053.7052.557,270
Aug 15, 202455.0056.2054.9055.2054.0213,207
Aug 14, 202453.0054.8052.8054.2053.0417,995
Aug 13, 202451.8052.9051.3052.0050.899,640
Aug 12, 202453.4053.4052.0052.0050.899,633
Aug 9, 202451.5052.8051.4051.7050.608,542
Aug 8, 202453.3053.3050.9051.5050.407,399
Aug 7, 202451.9052.6051.7052.2051.0810,373
Aug 6, 202452.8053.5051.2051.8050.6910,592
Aug 5, 202454.0054.1050.9051.9050.7919,970
Aug 2, 202454.8055.2053.4053.8052.6516,376
Jul 31, 202456.0056.0055.2055.2054.028,141
Jul 30, 202457.2057.2053.8055.0053.8214,234
Jul 29, 202459.6059.6053.4054.6053.4336,206
Jul 26, 202459.0060.0058.0059.6058.3328,206
Jul 25, 202458.0058.8056.5058.8057.5412,074
Jul 24, 202457.8059.5057.8058.0056.765,372
Jul 23, 202458.1059.5058.1059.2057.9410,045
Jul 22, 202458.0059.0057.6058.8057.546,326
Jul 19, 202457.8058.6057.8057.8056.562,904
Jul 18, 202458.7059.4057.5058.9057.648,089
Jul 17, 202457.9058.4057.5058.3057.053,256
Jul 16, 202458.0059.3057.9058.5057.258,792
Jul 15, 202459.5059.5058.2058.2056.963,341
Jul 12, 202458.7059.3058.1058.9057.646,021
Jul 11, 202457.1058.9056.8058.2056.969,231
Jul 10, 202457.0057.1056.8056.8055.5915,116
Jul 9, 202458.2058.2056.1056.3055.1014,070
Jul 8, 202456.2058.0056.2057.2055.9813,985
Jul 5, 202456.6057.1056.0056.6055.3919,938
Jul 4, 202457.2058.1056.4057.6056.3724,244
Jul 3, 202455.1056.5054.9056.4055.1934,838
Jul 2, 202453.0055.1052.6054.3053.1415,315
Jul 1, 202453.4055.2052.6052.7051.578,282
Jun 28, 202453.0053.6052.7052.8051.679,402
Jun 27, 202453.4054.0053.3053.4052.265,369
Jun 26, 202452.2053.3052.2053.2052.0610,515
Jun 25, 202452.8053.6052.3052.6051.4810,499
Jun 24, 202453.7054.1052.6054.1052.9414,240
Jun 21, 202455.0055.0053.3053.7052.5521,075
Jun 20, 202454.6055.2054.4054.9053.737,302
Jun 19, 202453.2055.0053.2054.6053.4311,446
Jun 18, 202454.5054.5053.7054.2053.0412,030
Jun 17, 202453.1054.3053.1054.2053.047,366
Jun 14, 202456.0056.0053.4054.0052.8518,462
Jun 13, 202457.8057.8055.2055.5054.319,081
Jun 12, 202456.2057.1055.8056.9055.6810,175
Jun 11, 202456.6056.6054.9055.6054.415,692
Jun 10, 202455.0056.4055.0056.2055.0011,160
Jun 7, 202456.5056.5055.0055.0053.8217,265
Jun 6, 202455.1057.4055.1056.4055.1932,702
Jun 5, 202456.4057.1055.4056.2055.0013,934
Jun 4, 202458.0058.0055.3056.4055.1922,629
Jun 3, 202460.7060.9057.9057.9056.6615,006
May 31, 202459.3060.8058.0060.8059.5032,009
May 30, 202458.4059.3058.3058.8057.548,217
May 29, 202461.8061.8058.3058.3057.0513,354
May 28, 202460.0061.0059.5060.7059.4014,592
May 27, 202461.9061.9059.3059.9058.6212,414
May 24, 202460.8061.9060.3061.6060.2816,734
May 23, 202460.0062.2059.2061.3059.9924,441
May 22, 202459.0059.5058.5059.1057.8415,444
May 21, 202459.0059.8058.8059.4058.1317,042
May 17, 202459.9060.2058.3060.0058.7214,716
May 16, 202461.1061.4058.1059.1057.8412,761
May 15, 202460.2061.0060.1060.7059.4039,528
May 14, 202458.6060.8058.6060.5059.2126,838
May 13, 202459.0059.8058.3058.6057.357,605
May 10, 202458.0059.5058.0059.1057.848,275
May 8, 202457.4057.9056.6057.3056.086,234
May 7, 202456.5056.8055.1056.6055.395,821
May 6, 202455.8055.9054.6055.7054.518,327
May 3, 202455.0056.4054.5055.6054.419,838
May 2, 202454.8055.0053.8054.5053.349,076
Apr 30, 202454.7054.8053.8053.8052.654,962
Apr 29, 202452.7055.4052.2055.0053.8217,891
Apr 26, 202452.7052.7050.9052.6051.489,429
Apr 25, 202452.6052.6051.1051.7050.605,646
Apr 24, 202453.4053.8052.6052.8051.6713,089
Apr 23, 202453.1053.8053.0053.5052.369,756
Apr 22, 202454.9054.9053.0053.0051.875,797
Apr 19, 202453.4053.9053.0053.7052.5512,158
Apr 18, 202453.8054.9053.6054.2053.0417,171
Apr 17, 202454.9054.9053.6053.8052.6528,945

Related Tickers

SWTQ.SW Schweiter Technologies AG
344.00
-0.29%
 
GEBN.SW Geberit AG
548.40
-1.79%
 
DKILY Daikin Industries,Ltd.
11.06
-0.18%
 
SGO.PA Compagnie de Saint-Gobain S.A.
86.24
-2.99%