Cboe UK CHF

Zehnder Group AG (ZEHNZ.XC)

53.90

+1.80

+(3.45%)

As of April 25 at 4:12:33 PM GMT+1. Market Open.

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	53.30	54.60	52.95	53.90	53.90	913
Apr 24, 2025	51.00	52.10	51.00	52.10	52.10	356
Apr 23, 2025	50.00	51.60	50.00	51.25	51.25	1,436
Apr 22, 2025	49.40	50.05	49.35	50.00	50.00	1,558
Apr 17, 2025	49.80	50.30	49.20	50.10	50.10	1,119
Apr 16, 2025	50.30	50.40	49.33	49.95	49.95	2,547
Apr 15, 2025	49.15	50.50	49.15	50.45	50.45	1,013
Apr 14, 2025	49.45	49.55	48.40	49.00	49.00	1,192
Apr 11, 2025	46.65	47.80	45.85	47.40	47.40	2,157
Apr 10, 2025	47.95	48.00	46.10	46.35	46.35	2,099
Apr 9, 2025	45.30	45.30	44.10	44.60	44.60	3,790
Apr 8, 2025	45.25	46.50	44.75	46.15	46.15	926
Apr 7, 2025	1 Dividend
Apr 7, 2025	41.65	46.95	41.05	44.70	44.70	4,649
Apr 4, 2025	48.80	48.80	45.40	46.85	45.85	4,537
Apr 3, 2025	51.50	51.50	49.30	49.30	48.25	3,049
Apr 2, 2025	52.00	53.10	51.60	52.90	51.77	3,746
Apr 1, 2025	51.50	53.00	51.50	51.80	50.69	2,693
Mar 31, 2025	49.85	50.20	49.00	49.80	48.74	2,315
Mar 28, 2025	51.60	51.90	50.60	50.80	49.72	773
Mar 27, 2025	52.00	52.60	51.60	52.00	50.89	1,114
Mar 26, 2025	53.50	54.20	52.70	53.50	52.36	3,697
Mar 25, 2025	50.70	53.90	50.70	53.40	52.26	2,415
Mar 24, 2025	50.10	51.30	50.10	50.90	49.81	2,857
Mar 21, 2025	50.40	50.80	49.60	50.60	49.52	1,572
Mar 20, 2025	50.00	50.60	49.40	50.50	49.42	982
Mar 19, 2025	50.20	50.60	49.70	49.90	48.83	1,075
Mar 18, 2025	51.00	51.40	50.60	51.00	49.91	1,037
Mar 17, 2025	51.00	51.00	50.10	50.60	49.52	1,408
Mar 14, 2025	48.85	51.00	48.85	50.80	49.72	2,420
Mar 13, 2025	49.25	49.95	48.95	48.95	47.91	1,178
Mar 12, 2025	49.75	50.50	49.50	49.85	48.79	649
Mar 11, 2025	50.40	50.60	48.90	49.00	47.95	2,250
Mar 10, 2025	52.55	52.55	50.00	50.60	49.52	4,819
Mar 7, 2025	52.00	52.90	51.50	52.90	51.77	2,449
Mar 6, 2025	51.40	53.30	51.40	53.10	51.97	3,591
Mar 5, 2025	50.40	52.00	50.40	50.80	49.72	2,069
Mar 4, 2025	51.30	51.70	48.13	48.60	47.56	3,756
Mar 3, 2025	52.30	53.00	50.80	51.80	50.69	3,362
Feb 28, 2025	52.10	54.10	52.00	53.70	52.55	2,157
Feb 27, 2025	52.50	53.80	52.50	53.70	52.55	3,297
Feb 26, 2025	51.20	52.50	50.30	52.00	50.89	5,831
Feb 25, 2025	51.80	51.80	50.50	51.40	50.30	2,389
Feb 24, 2025	52.80	52.90	51.50	52.50	51.38	1,984
Feb 21, 2025	53.00	53.50	52.60	52.85	51.72	597
Feb 20, 2025	53.10	53.75	52.60	52.70	51.58	1,161
Feb 19, 2025	52.00	54.70	52.00	53.00	51.87	1,526
Feb 18, 2025	49.70	50.00	49.30	49.90	48.83	1,014
Feb 17, 2025	49.80	50.25	49.65	50.10	49.03	732
Feb 14, 2025	51.00	51.50	50.20	50.20	49.13	1,628
Feb 13, 2025	48.60	50.60	47.95	50.60	49.52	2,120
Feb 12, 2025	48.15	48.50	47.80	48.25	47.22	546
Feb 11, 2025	47.20	48.00	47.20	47.90	46.88	2,442
Feb 10, 2025	46.75	47.70	46.10	47.25	46.24	3,445
Feb 7, 2025	47.55	47.60	46.65	46.90	45.90	3,049
Feb 6, 2025	47.05	47.20	46.55	47.15	46.14	1,694
Feb 5, 2025	47.50	47.50	46.55	47.20	46.19	1,153
Feb 4, 2025	47.20	48.60	47.00	47.95	46.93	3,816
Feb 3, 2025	49.20	49.20	47.30	47.70	46.68	3,174
Jan 31, 2025	50.55	50.80	50.10	50.40	49.32	1,224
Jan 30, 2025	50.60	50.60	50.00	50.50	49.42	1,051
Jan 29, 2025	50.70	51.40	49.95	49.95	48.88	1,440
Jan 28, 2025	50.40	50.70	49.75	50.50	49.42	1,384
Jan 27, 2025	50.60	50.60	49.20	50.50	49.42	1,729
Jan 24, 2025	50.80	50.80	50.20	50.70	49.62	2,243
Jan 23, 2025	49.40	50.30	49.10	49.45	48.39	1,641
Jan 22, 2025	47.70	48.75	47.70	48.25	47.22	1,894
Jan 21, 2025	46.50	47.30	45.80	47.10	46.09	1,976
Jan 20, 2025	46.10	46.15	45.50	45.80	44.82	3,312
Jan 17, 2025	45.00	46.45	44.80	45.90	44.92	2,142
Jan 16, 2025	44.40	44.40	43.65	43.80	42.87	1,683
Jan 15, 2025	43.35	44.83	43.30	44.55	43.60	869
Jan 14, 2025	43.50	43.70	43.05	43.50	42.57	1,527
Jan 13, 2025	43.60	43.60	42.80	42.80	41.89	803
Jan 10, 2025	44.60	44.60	43.70	44.15	43.21	2,366
Jan 9, 2025	44.25	45.50	44.25	44.50	43.55	1,687
Jan 8, 2025	47.05	47.05	43.95	43.95	43.01	2,285
Jan 7, 2025	47.05	47.05	45.85	46.83	45.83	680
Jan 6, 2025	46.90	47.35	46.25	47.10	46.09	967
Jan 3, 2025	45.00	46.75	45.00	46.45	45.46	717
Jan 2, 2025	45.00	45.00	45.00	45.00	44.04	-
Dec 31, 2024	45.00	45.00	45.00	45.00	44.04	-
Dec 30, 2024	45.45	45.45	44.90	45.00	44.04	188
Dec 27, 2024	44.55	45.30	44.50	45.30	44.33	1,366
Dec 24, 2024	44.20	44.20	44.20	44.20	43.26	-
Dec 23, 2024	43.35	44.55	43.35	44.20	43.26	342
Dec 20, 2024	42.80	43.60	42.70	43.60	42.67	1,471
Dec 19, 2024	43.80	44.85	43.15	43.15	42.23	491
Dec 18, 2024	44.60	44.85	44.10	44.20	43.26	1,670
Dec 17, 2024	45.15	45.45	44.90	45.40	44.43	1,063
Dec 16, 2024	44.65	45.30	44.25	45.25	44.28	1,470
Dec 13, 2024	45.60	45.65	44.75	44.85	43.89	1,015
Dec 12, 2024	45.80	46.20	45.50	46.20	45.21	2,500
Dec 11, 2024	44.20	45.55	44.10	45.50	44.53	534
Dec 10, 2024	44.50	44.60	44.00	44.30	43.35	2,889
Dec 9, 2024	44.55	44.95	44.15	44.80	43.84	1,456
Dec 6, 2024	43.75	44.53	43.50	44.20	43.26	822
Dec 5, 2024	45.70	45.85	44.30	44.30	43.35	215
Dec 4, 2024	45.10	45.85	45.10	45.65	44.68	2,234
Dec 3, 2024	45.25	46.25	45.25	45.35	44.38	700
Dec 2, 2024	45.15	45.40	44.50	44.70	43.75	1,473
Nov 29, 2024	46.40	46.40	43.90	45.90	44.92	1,286
Nov 28, 2024	42.17	43.20	42.17	43.20	42.28	2,066
Nov 27, 2024	41.90	42.80	41.90	42.15	41.25	1,374
Nov 26, 2024	42.30	43.25	41.95	42.30	41.40	1,380
Nov 25, 2024	41.65	44.20	41.15	44.15	43.21	6,450
Nov 22, 2024	41.55	41.75	40.35	41.60	40.71	3,735
Nov 21, 2024	41.85	41.85	41.25	41.60	40.71	1,663
Nov 20, 2024	42.00	42.10	41.30	41.90	41.01	2,491
Nov 19, 2024	43.15	43.15	41.20	41.45	40.57	1,360
Nov 18, 2024	43.00	43.45	42.20	43.30	42.38	1,445
Nov 15, 2024	43.00	43.30	42.60	42.83	41.91	1,946
Nov 14, 2024	45.35	45.35	43.40	43.65	42.72	9,508
Nov 13, 2024	44.70	45.00	43.65	43.85	42.91	1,725
Nov 12, 2024	46.55	46.75	44.83	44.95	43.99	2,254
Nov 11, 2024	48.60	48.75	47.80	48.00	46.98	710
Nov 8, 2024	49.00	49.00	47.75	47.95	46.93	1,108
Nov 7, 2024	48.55	49.15	48.50	48.85	47.81	431
Nov 6, 2024	49.50	50.00	47.30	48.00	46.98	964
Nov 5, 2024	49.15	49.35	47.50	48.20	47.17	661
Nov 4, 2024	49.40	49.70	49.00	49.70	48.64	699
Nov 1, 2024	50.20	50.20	49.00	49.70	48.64	522
Oct 31, 2024	50.00	50.00	48.65	49.05	48.00	944
Oct 30, 2024	50.20	50.85	49.80	49.80	48.74	1,261
Oct 29, 2024	50.60	51.00	50.00	50.05	48.98	3,097
Oct 28, 2024	50.80	51.20	50.30	50.80	49.72	1,749
Oct 25, 2024	50.00	50.40	49.65	50.10	49.03	2,043
Oct 24, 2024	49.40	50.60	49.40	50.20	49.13	622
Oct 23, 2024	50.50	50.90	49.60	49.80	48.74	474
Oct 22, 2024	50.40	50.80	50.30	50.50	49.42	1,253
Oct 21, 2024	52.50	52.80	50.80	50.80	49.72	1,403
Oct 18, 2024	52.70	53.40	52.50	52.60	51.48	451
Oct 17, 2024	52.20	52.70	52.00	52.20	51.09	742
Oct 16, 2024	52.10	52.80	51.70	52.20	51.09	717
Oct 15, 2024	54.00	54.00	51.90	52.50	51.38	817
Oct 14, 2024	53.70	53.70	52.70	53.00	51.87	241
Oct 11, 2024	53.00	53.00	52.70	52.80	51.67	14
Oct 10, 2024	53.20	53.20	52.50	52.50	51.38	190
Oct 9, 2024	52.40	54.00	52.40	53.90	52.75	462
Oct 8, 2024	53.85	53.85	52.50	52.50	51.38	225
Oct 7, 2024	53.60	54.50	53.30	54.45	53.29	733
Oct 4, 2024	52.30	53.90	52.30	53.50	52.36	662
Oct 3, 2024	53.40	53.40	52.50	52.50	51.38	546
Oct 2, 2024	53.90	53.90	53.10	53.50	52.36	838
Oct 1, 2024	55.30	56.30	54.10	54.10	52.95	784
Sep 30, 2024	55.60	56.05	55.00	55.00	53.83	497
Sep 27, 2024	56.00	56.20	55.65	55.65	54.46	1,685
Sep 26, 2024	54.60	55.40	54.40	55.20	54.02	768
Sep 25, 2024	54.30	55.40	53.90	54.35	53.19	71
Sep 24, 2024	54.50	54.50	53.00	53.40	52.26	816
Sep 23, 2024	52.30	54.70	52.30	54.65	53.48	1,170
Sep 20, 2024	53.10	53.10	52.50	52.70	51.58	178
Sep 19, 2024	53.50	53.55	53.10	53.30	52.16	814
Sep 18, 2024	52.60	53.20	52.50	52.80	51.67	639
Sep 17, 2024	52.20	52.50	51.70	52.40	51.28	377
Sep 16, 2024	51.50	52.00	51.00	51.20	50.11	1,061
Sep 13, 2024	51.60	51.95	51.50	51.80	50.69	314
Sep 12, 2024	51.90	52.00	50.90	51.30	50.21	306
Sep 11, 2024	52.20	52.30	51.10	51.25	50.16	871
Sep 10, 2024	51.60	51.90	50.60	51.10	50.01	680
Sep 9, 2024	50.05	51.80	50.05	51.30	50.21	2,081
Sep 6, 2024	50.20	51.50	49.95	49.95	48.88	608
Sep 5, 2024	51.10	51.20	50.20	50.40	49.32	676
Sep 4, 2024	51.10	51.60	50.80	51.00	49.91	637
Sep 3, 2024	53.90	53.90	51.80	52.00	50.89	1,319
Sep 2, 2024	53.10	53.80	52.70	53.65	52.50	557
Aug 30, 2024	53.20	54.30	53.20	53.65	52.50	1,223
Aug 29, 2024	53.10	53.50	52.90	53.20	52.06	1,272
Aug 28, 2024	53.50	53.70	52.90	53.20	52.06	624
Aug 27, 2024	53.40	53.80	53.00	53.55	52.41	463
Aug 23, 2024	53.60	54.15	53.30	54.10	52.95	593
Aug 22, 2024	54.30	54.30	53.50	54.20	53.04	577
Aug 21, 2024	54.00	54.50	53.40	54.40	53.24	409
Aug 20, 2024	54.20	54.60	54.00	54.00	52.85	565
Aug 19, 2024	53.60	54.00	53.40	53.80	52.65	2,336
Aug 16, 2024	55.00	55.00	53.60	53.80	52.65	403
Aug 15, 2024	56.00	56.20	54.80	55.60	54.41	1,702
Aug 14, 2024	52.80	54.60	52.80	54.50	53.34	1,603
Aug 13, 2024	52.50	52.50	51.60	52.25	51.13	731
Aug 12, 2024	53.00	53.00	52.00	52.10	50.99	528
Aug 9, 2024	52.00	52.80	51.30	51.80	50.69	908
Aug 8, 2024	51.70	51.90	50.90	51.50	50.40	697
Aug 7, 2024	51.70	52.60	51.60	52.05	50.94	727
Aug 6, 2024	52.90	53.40	51.20	51.70	50.60	1,171
Aug 5, 2024	53.20	53.20	50.70	52.45	51.33	4,238
Aug 2, 2024	54.70	54.80	53.20	53.60	52.46	2,136
Aug 1, 2024	55.70	55.70	55.70	55.70	54.51	-
Jul 31, 2024	56.00	56.00	55.00	55.70	54.51	359
Jul 30, 2024	55.00	55.40	53.80	54.90	53.73	1,931
Jul 29, 2024	58.70	58.80	53.30	54.25	53.09	4,005
Jul 26, 2024	58.70	59.90	58.30	59.50	58.23	1,589
Jul 25, 2024	57.20	58.60	56.90	58.45	57.20	635
Jul 24, 2024	59.00	59.30	58.20	58.25	57.01	269
Jul 23, 2024	58.30	59.40	58.30	59.30	58.03	530
Jul 22, 2024	58.40	59.10	58.40	58.80	57.54	496
Jul 19, 2024	57.85	58.60	57.85	58.05	56.81	1,546
Jul 18, 2024	57.80	59.35	57.60	59.30	58.03	1,949
Jul 17, 2024	57.90	58.40	57.50	58.40	57.15	161
Jul 16, 2024	58.10	59.40	58.10	59.40	58.13	373
Jul 15, 2024	58.90	59.20	58.40	58.40	57.15	201
Jul 12, 2024	58.80	59.30	58.10	59.20	57.94	183
Jul 11, 2024	57.10	58.60	56.90	58.15	56.91	1,489
Jul 10, 2024	56.80	57.20	56.70	57.00	55.78	908
Jul 9, 2024	57.40	57.60	56.30	56.40	55.20	1,044
Jul 8, 2024	56.20	57.90	56.20	57.60	56.37	1,265
Jul 5, 2024	56.70	57.10	56.10	57.00	55.78	2,050
Jul 4, 2024	57.00	58.05	56.30	58.00	56.76	1,098
Jul 3, 2024	55.50	56.50	54.90	56.20	55.00	2,454
Jul 2, 2024	52.85	55.10	52.60	54.20	53.04	1,044
Jul 1, 2024	54.30	54.30	52.60	52.95	51.82	445
Jun 28, 2024	53.20	53.40	52.70	53.20	52.06	1,555
Jun 27, 2024	53.40	53.90	53.30	53.70	52.55	638
Jun 26, 2024	52.60	53.30	52.50	53.00	51.87	1,563
Jun 25, 2024	53.70	53.70	52.30	52.40	51.28	1,077
Jun 24, 2024	52.60	54.10	52.60	53.90	52.75	1,340
Jun 21, 2024	54.70	54.70	53.50	53.70	52.55	270
Jun 20, 2024	54.90	54.90	54.50	54.70	53.53	513
Jun 19, 2024	54.10	54.90	54.10	54.60	53.43	309
Jun 18, 2024	53.90	54.30	53.65	54.20	53.04	677
Jun 17, 2024	54.20	54.30	53.60	53.80	52.65	835
Jun 14, 2024	55.10	55.40	53.30	54.30	53.14	2,429
Jun 13, 2024	56.30	56.30	55.20	55.30	54.12	1,525
Jun 12, 2024	56.10	57.10	55.80	56.85	55.64	780
Jun 11, 2024	56.00	56.00	55.10	55.30	54.12	383
Jun 10, 2024	55.10	56.10	55.10	55.95	54.76	496
Jun 7, 2024	55.50	55.60	55.10	55.20	54.02	1,422
Jun 6, 2024	55.40	57.20	55.30	56.50	55.29	1,239
Jun 5, 2024	57.10	57.30	55.40	56.00	54.80	405
Jun 4, 2024	57.90	57.90	55.60	56.80	55.59	828
Jun 3, 2024	60.70	60.70	57.90	58.05	56.81	3,521
May 31, 2024	58.20	59.70	58.00	59.50	58.23	1,924
May 30, 2024	58.40	59.30	58.20	58.30	57.06	789
May 29, 2024	60.40	60.60	58.65	58.80	57.54	1,233
May 28, 2024	60.00	61.00	59.70	60.50	59.21	1,317
May 24, 2024	60.90	61.90	60.60	61.50	60.19	1,425
May 23, 2024	59.90	62.20	59.70	61.50	60.19	2,608
May 22, 2024	59.10	59.30	58.50	59.00	57.74	2,135
May 21, 2024	59.00	59.70	59.00	59.45	58.18	586
May 20, 2024	59.70	59.70	59.70	59.70	58.43	-
May 17, 2024	59.00	60.40	58.60	59.70	58.43	3,558
May 16, 2024	61.10	61.10	58.40	59.20	57.94	627
May 15, 2024	60.50	61.10	60.50	61.00	59.70	7,119
May 14, 2024	59.00	60.70	58.90	60.35	59.06	1,355
May 13, 2024	59.00	59.55	58.30	58.90	57.64	575
May 10, 2024	58.20	59.60	58.20	59.50	58.23	821
May 9, 2024	57.10	57.10	57.10	57.10	55.88	-
May 8, 2024	57.40	57.80	56.60	57.10	55.88	388
May 7, 2024	56.50	56.60	55.30	56.50	55.29	354
May 3, 2024	54.90	56.20	54.60	55.70	54.51	826
May 2, 2024	54.00	54.80	53.90	54.80	53.63	668
May 1, 2024	54.30	54.30	54.30	54.30	53.14	-
Apr 30, 2024	54.80	54.80	54.30	54.30	53.14	63
Apr 29, 2024	53.30	55.50	53.30	54.80	53.63	724