Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 65.00
-0.20 (-0.31%)
Jun 16, 2026, 9:34 AM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 66.00 | 66.60 | 64.80 | 65.20 | 65.20 | 2.52% | 8,726 |
| Jun 12, 2026 | 63.50 | 65.30 | 63.40 | 63.60 | 63.60 | 0.47% | 8,135 |
| Jun 11, 2026 | 62.40 | 65.10 | 62.40 | 63.30 | 63.30 | -1.25% | 8,204 |
| Jun 10, 2026 | 66.50 | 66.50 | 63.30 | 64.10 | 64.10 | - | 8,208 |
| Jun 9, 2026 | 64.50 | 66.00 | 64.00 | 64.10 | 64.10 | -0.16% | 11,395 |
| Jun 8, 2026 | 64.20 | 65.20 | 63.40 | 64.20 | 64.20 | -1.38% | 9,877 |
| Jun 5, 2026 | 67.00 | 67.00 | 65.10 | 65.10 | 65.10 | -1.66% | 14,381 |
| Jun 4, 2026 | 67.00 | 67.60 | 65.50 | 66.20 | 66.20 | -0.60% | 14,224 |
| Jun 3, 2026 | 65.10 | 66.80 | 64.50 | 66.60 | 66.60 | 1.99% | 22,847 |
| Jun 2, 2026 | 65.10 | 66.10 | 63.50 | 65.30 | 65.30 | 3.16% | 11,766 |
| Jun 1, 2026 | 64.20 | 64.70 | 62.80 | 63.30 | 63.30 | -2.01% | 15,844 |
| May 29, 2026 | 65.00 | 66.10 | 64.40 | 64.60 | 64.60 | 0.78% | 18,049 |
| May 28, 2026 | 64.50 | 65.50 | 63.70 | 64.10 | 64.10 | -1.69% | 15,355 |
| May 27, 2026 | 65.90 | 66.30 | 64.90 | 65.20 | 65.20 | -0.76% | 12,460 |
| May 26, 2026 | 66.50 | 66.50 | 65.00 | 65.70 | 65.70 | 1.39% | 8,297 |
| May 22, 2026 | 64.80 | 65.50 | 64.40 | 64.80 | 64.80 | 0.62% | 7,857 |
| May 21, 2026 | 64.90 | 65.50 | 63.90 | 64.40 | 64.40 | -0.46% | 14,926 |
| May 20, 2026 | 63.80 | 65.40 | 63.80 | 64.70 | 64.70 | 0.15% | 12,935 |
| May 19, 2026 | 65.70 | 66.90 | 63.90 | 64.60 | 64.60 | -2.12% | 16,221 |
| May 18, 2026 | 66.70 | 67.30 | 65.70 | 66.00 | 66.00 | -1.64% | 17,160 |
| May 15, 2026 | 66.00 | 67.70 | 65.40 | 67.10 | 67.10 | 1.05% | 11,897 |
| May 13, 2026 | 65.40 | 67.10 | 65.40 | 66.40 | 66.40 | 1.07% | 8,606 |
| May 12, 2026 | 66.70 | 67.00 | 65.70 | 65.70 | 65.70 | -1.79% | 17,104 |
| May 11, 2026 | 66.40 | 67.00 | 65.40 | 66.90 | 66.90 | 0.75% | 12,303 |
| May 8, 2026 | 66.30 | 67.00 | 65.80 | 66.40 | 66.40 | -0.75% | 17,306 |
| May 7, 2026 | 69.00 | 69.00 | 66.90 | 66.90 | 66.90 | - | 20,886 |
| May 6, 2026 | 65.80 | 68.30 | 65.30 | 66.90 | 66.90 | 2.76% | 21,657 |
| May 5, 2026 | 67.40 | 67.40 | 64.80 | 65.10 | 65.10 | -0.91% | 23,866 |
| May 4, 2026 | 67.00 | 67.20 | 65.30 | 65.70 | 65.70 | - | 56,412 |
| Apr 30, 2026 | 63.70 | 65.70 | 63.70 | 65.70 | 65.70 | 2.34% | 37,731 |
| Apr 29, 2026 | 65.90 | 66.20 | 63.20 | 64.20 | 64.20 | -2.73% | 39,115 |
| Apr 28, 2026 | 66.00 | 67.20 | 65.10 | 66.00 | 66.00 | - | 19,214 |
| Apr 27, 2026 | 67.10 | 67.30 | 65.70 | 66.00 | 66.00 | -1.20% | 25,617 |
| Apr 24, 2026 | 67.70 | 68.90 | 66.60 | 66.80 | 66.80 | -1.33% | 27,672 |
| Apr 23, 2026 | 71.80 | 71.90 | 67.10 | 67.70 | 67.70 | -9.13% | 83,582 |
| Apr 22, 2026 | 76.60 | 77.10 | 74.20 | 74.50 | 74.50 | -1.84% | 23,423 |
| Apr 21, 2026 | 75.30 | 76.70 | 75.00 | 75.90 | 75.90 | 0.66% | 20,260 |
| Apr 20, 2026 | 76.00 | 77.10 | 75.20 | 75.40 | 75.40 | -2.84% | 19,544 |
| Apr 17, 2026 | 74.80 | 77.70 | 73.30 | 77.60 | 77.60 | 6.16% | 28,014 |
| Apr 16, 2026 | 74.80 | 74.80 | 72.50 | 73.10 | 73.10 | - | 27,344 |
| Apr 15, 2026 | 73.80 | 73.80 | 73.10 | 73.10 | 73.10 | - | 25,933 |
| Apr 14, 2026 | 71.40 | 74.20 | 70.40 | 73.10 | 73.10 | 3.10% | 36,748 |
| Apr 13, 2026 | 69.60 | 71.50 | 69.30 | 70.90 | 70.90 | 1.00% | 27,062 |
| Apr 10, 2026 | 68.10 | 70.90 | 68.00 | 70.20 | 70.20 | 2.78% | 20,220 |
| Apr 9, 2026 | 68.10 | 68.90 | 66.70 | 68.30 | 68.30 | -0.29% | 27,607 |
| Apr 8, 2026 | 68.00 | 68.90 | 66.40 | 68.50 | 68.50 | 5.55% | 25,035 |
| Apr 7, 2026 | 66.40 | 67.00 | 64.20 | 64.90 | 64.90 | -1.96% | 22,963 |
| Apr 2, 2026 | 66.40 | 67.50 | 65.70 | 66.20 | 66.20 | -3.64% | 11,063 |
| Apr 1, 2026 | 68.20 | 69.10 | 67.50 | 68.70 | 68.70 | 3.62% | 19,209 |
| Mar 31, 2026 | 65.50 | 66.60 | 65.00 | 66.30 | 66.30 | 1.22% | 18,554 |