Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 71.60
+1.60 (2.29%)
Aug 22, 2025, 5:30 PM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 69.40 | 72.20 | 69.40 | 71.60 | 71.60 | 2.29% | 17,730 |
| Aug 21, 2025 | 72.20 | 72.20 | 70.00 | 70.00 | 70.00 | -1.55% | 12,476 |
| Aug 20, 2025 | 71.60 | 72.00 | 70.60 | 71.10 | 71.10 | -1.66% | 11,335 |
| Aug 19, 2025 | 71.70 | 72.40 | 70.50 | 72.30 | 72.30 | 1.40% | 7,944 |
| Aug 18, 2025 | 72.00 | 72.50 | 70.40 | 71.30 | 71.30 | -0.42% | 12,523 |
| Aug 15, 2025 | 73.00 | 73.00 | 71.10 | 71.60 | 71.60 | 0.14% | 14,057 |
| Aug 14, 2025 | 72.50 | 73.90 | 71.50 | 71.50 | 71.50 | -1.65% | 8,960 |
| Aug 13, 2025 | 75.50 | 75.50 | 72.30 | 72.70 | 72.70 | -1.62% | 8,832 |
| Aug 12, 2025 | 75.70 | 76.40 | 73.50 | 73.90 | 73.90 | -2.25% | 13,956 |
| Aug 11, 2025 | 75.00 | 75.80 | 74.80 | 75.60 | 75.60 | 0.93% | 45,195 |
| Aug 8, 2025 | 73.30 | 75.00 | 73.30 | 74.90 | 74.90 | 2.32% | 27,572 |
| Aug 7, 2025 | 72.10 | 73.70 | 71.90 | 73.20 | 73.20 | 1.81% | 21,537 |
| Aug 6, 2025 | 73.80 | 74.50 | 71.80 | 71.90 | 71.90 | -1.78% | 12,508 |
| Aug 5, 2025 | 69.60 | 73.20 | 69.60 | 73.20 | 73.20 | 2.95% | 18,889 |
| Aug 4, 2025 | 70.00 | 71.10 | 69.70 | 71.10 | 71.10 | -1.25% | 10,780 |
| Jul 31, 2025 | 71.50 | 72.90 | 70.60 | 72.00 | 72.00 | 0.98% | 16,832 |
| Jul 30, 2025 | 68.30 | 72.80 | 67.00 | 71.30 | 71.30 | 1.42% | 16,651 |
| Jul 29, 2025 | 72.90 | 72.90 | 70.30 | 70.30 | 70.30 | -3.30% | 9,474 |
| Jul 28, 2025 | 74.40 | 74.40 | 71.70 | 72.70 | 72.70 | 0.97% | 19,700 |
| Jul 25, 2025 | 72.20 | 75.10 | 69.70 | 72.00 | 72.00 | 2.56% | 47,407 |
| Jul 24, 2025 | 70.80 | 70.80 | 69.40 | 70.20 | 70.20 | -0.28% | 8,988 |
| Jul 23, 2025 | 71.20 | 71.20 | 70.00 | 70.40 | 70.40 | -0.14% | 9,981 |
| Jul 22, 2025 | 71.30 | 71.80 | 69.80 | 70.50 | 70.50 | -2.08% | 14,727 |
| Jul 21, 2025 | 72.90 | 72.90 | 71.10 | 72.00 | 72.00 | -1.10% | 23,945 |
| Jul 18, 2025 | 73.40 | 73.50 | 72.10 | 72.80 | 72.80 | -0.14% | 12,805 |
| Jul 17, 2025 | 72.00 | 73.40 | 71.50 | 72.90 | 72.90 | 2.53% | 31,802 |
| Jul 16, 2025 | 71.80 | 72.40 | 70.50 | 71.10 | 71.10 | -2.07% | 12,933 |
| Jul 15, 2025 | 70.80 | 73.00 | 70.80 | 72.60 | 72.60 | 3.27% | 30,531 |
| Jul 14, 2025 | 71.30 | 71.30 | 69.90 | 70.30 | 70.30 | -1.54% | 7,695 |
| Jul 11, 2025 | 70.50 | 71.70 | 70.50 | 71.40 | 71.40 | -0.14% | 8,434 |
| Jul 10, 2025 | 68.70 | 71.60 | 68.70 | 71.50 | 71.50 | 3.32% | 28,830 |
| Jul 9, 2025 | 68.40 | 69.50 | 67.50 | 69.20 | 69.20 | 1.32% | 10,909 |
| Jul 8, 2025 | 68.20 | 68.80 | 67.30 | 68.30 | 68.30 | 0.74% | 10,850 |
| Jul 7, 2025 | 69.30 | 69.30 | 67.10 | 67.80 | 67.80 | 1.04% | 15,259 |
| Jul 4, 2025 | 66.70 | 67.70 | 65.60 | 67.10 | 67.10 | -0.59% | 8,890 |
| Jul 3, 2025 | 68.20 | 68.20 | 67.00 | 67.50 | 67.50 | -1.03% | 11,138 |
| Jul 2, 2025 | 67.30 | 69.80 | 66.40 | 68.20 | 68.20 | 1.79% | 33,997 |
| Jul 1, 2025 | 67.50 | 67.50 | 66.00 | 67.00 | 67.00 | - | 11,213 |
| Jun 30, 2025 | 68.30 | 68.30 | 66.30 | 67.00 | 67.00 | - | 14,082 |
| Jun 27, 2025 | 64.60 | 67.10 | 64.60 | 67.00 | 67.00 | 4.85% | 15,013 |
| Jun 26, 2025 | 66.70 | 66.70 | 63.90 | 63.90 | 63.90 | -2.44% | 10,544 |
| Jun 25, 2025 | 66.20 | 66.60 | 65.50 | 65.50 | 65.50 | -0.76% | 8,537 |
| Jun 24, 2025 | 65.40 | 66.60 | 64.60 | 66.00 | 66.00 | 2.01% | 13,940 |
| Jun 23, 2025 | 65.50 | 66.70 | 64.60 | 64.70 | 64.70 | -3.14% | 33,274 |
| Jun 20, 2025 | 67.60 | 69.20 | 66.80 | 66.80 | 66.80 | 0.60% | 29,312 |
| Jun 19, 2025 | 65.60 | 66.50 | 65.10 | 66.40 | 66.40 | 1.07% | 14,275 |
| Jun 18, 2025 | 65.30 | 66.40 | 65.20 | 65.70 | 65.70 | -0.76% | 13,297 |
| Jun 17, 2025 | 66.70 | 67.40 | 66.10 | 66.20 | 66.20 | -1.19% | 14,072 |
| Jun 16, 2025 | 65.30 | 67.90 | 64.00 | 67.00 | 67.00 | 1.98% | 31,732 |
| Jun 13, 2025 | 63.70 | 65.70 | 63.10 | 65.70 | 65.70 | 2.34% | 17,715 |