Zehnder Group AG Class A ZEHN
SIX · Switzerland · Producer Manufacturing
CHF 71.90-0.30 (-0.42%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 71.90 | -0.42% | CHF 71.40 | CHF 72.70 | CHF 71.00 | 10.46K |
| 2026-09-30 | CHF 72.20 | +0.28% | CHF 73.00 | CHF 73.00 | CHF 71.70 | 69.26K |
| 2026-09-29 | CHF 72.00 | +0.14% | CHF 71.50 | CHF 73.00 | CHF 71.50 | 15.94K |
| 2026-09-28 | CHF 71.90 | -0.69% | CHF 72.30 | CHF 73.50 | CHF 71.90 |
| 10.50K |
| 2026-09-25 | CHF 72.40 | 0.00% | CHF 73.00 | CHF 73.00 | CHF 71.70 | 29.26K |
| 2026-09-24 | CHF 72.40 | -1.36% | CHF 73.40 | CHF 73.40 | CHF 70.80 | 22.92K |
| 2026-09-23 | CHF 73.40 | +0.14% | CHF 73.50 | CHF 74.00 | CHF 72.70 | 44.44K |
| 2026-09-22 | CHF 73.30 | +2.52% | CHF 70.60 | CHF 73.40 | CHF 70.60 | 17.62K |
| 2026-09-21 | CHF 71.50 | +1.56% | CHF 70.50 | CHF 71.90 | CHF 70.50 | 13.09K |
| 2026-09-18 | CHF 70.40 | -0.56% | CHF 71.90 | CHF 71.90 | CHF 70.00 | 39.06K |
| 2026-09-17 | CHF 70.80 | +2.76% | CHF 68.90 | CHF 71.30 | CHF 68.90 | 9.58K |
| 2026-09-16 | CHF 68.90 | +0.44% | CHF 68.40 | CHF 69.00 | CHF 66.60 | 8.33K |
| 2026-09-15 | CHF 68.60 | +0.88% | CHF 66.60 | CHF 68.60 | CHF 66.00 | 10.66K |
| 2026-09-14 | CHF 68.00 | -2.72% | CHF 69.50 | CHF 69.60 | CHF 67.10 | 21.70K |
| 2026-09-11 | CHF 69.90 | -0.71% | CHF 70.00 | CHF 71.00 | CHF 69.70 | 6.92K |
| 2026-09-10 | CHF 70.40 | -0.85% | CHF 73.50 | CHF 73.50 | CHF 70.10 | 5.83K |
| 2026-09-09 | CHF 71.00 | -1.80% | CHF 71.70 | CHF 72.30 | CHF 70.50 | 12.95K |
| 2026-09-08 | CHF 72.30 | -0.41% | CHF 72.30 | CHF 72.90 | CHF 71.20 | 12.03K |
| 2026-09-07 | CHF 72.60 | -0.27% | CHF 73.00 | CHF 73.40 | CHF 72.60 | 7.02K |
| 2026-09-04 | CHF 72.80 | +2.82% | CHF 69.70 | CHF 72.80 | CHF 69.70 | 12.08K |
| 2026-09-03 | CHF 70.80 | +1.00% | CHF 70.80 | CHF 71.10 | CHF 70.00 | 11.50K |
| 2026-09-02 | CHF 70.10 | -1.27% | CHF 70.70 | CHF 71.60 | CHF 70.10 | 11.88K |
| 2026-09-01 | CHF 71.00 | -2.20% | CHF 71.70 | CHF 72.20 | CHF 71.00 | 14.38K |
| 2026-08-31 | CHF 72.60 | -0.55% | CHF 72.00 | CHF 73.90 | CHF 72.00 | 20.43K |
| 2026-08-28 | CHF 73.00 | 0.00% | CHF 73.50 | CHF 74.50 | CHF 73.00 | 16.66K |
| 2026-08-27 | CHF 73.00 | +1.39% | CHF 73.20 | CHF 73.30 | CHF 72.00 | 13.75K |
| 2026-08-26 | CHF 72.00 | +1.69% | CHF 71.10 | CHF 72.20 | CHF 71.00 | 17.96K |
| 2026-08-25 | CHF 70.80 | +1.00% | CHF 70.40 | CHF 71.00 | CHF 70.40 | 10.51K |
| 2026-08-24 | CHF 70.10 | -1.27% | CHF 71.20 | CHF 71.90 | CHF 70.10 | 9.67K |
| 2026-08-21 | CHF 71.00 | -1.39% | CHF 71.80 | CHF 72.60 | CHF 71.00 | 10.00K |
| 2026-08-20 | CHF 72.00 | +0.56% | CHF 72.00 | CHF 72.30 | CHF 71.00 | 19.52K |
| 2026-08-19 | CHF 71.60 | 0.00% | CHF 72.00 | CHF 72.10 | CHF 70.60 | 20.72K |
| 2026-08-18 | CHF 71.60 | -2.59% | CHF 73.00 | CHF 73.00 | CHF 71.00 | 20.58K |
| 2026-08-17 | CHF 73.50 | +0.27% | CHF 73.00 | CHF 74.70 | CHF 73.00 | 32.66K |
| 2026-08-14 | CHF 73.30 | +1.10% | CHF 73.10 | CHF 73.80 | CHF 72.40 | 23.65K |
| 2026-08-13 | CHF 72.50 | +2.11% | CHF 71.00 | CHF 73.70 | CHF 70.80 | 30.74K |
| 2026-08-12 | CHF 71.00 | +2.01% | CHF 73.00 | CHF 75.00 | CHF 70.70 | 34.87K |
| 2026-08-11 | CHF 69.60 | -0.71% | CHF 70.60 | CHF 70.90 | CHF 68.70 | 25.61K |
| 2026-08-10 | CHF 70.10 | -0.57% | CHF 69.90 | CHF 71.30 | CHF 69.90 | 15.00K |
| 2026-08-07 | CHF 70.50 | -0.98% | CHF 70.90 | CHF 71.20 | CHF 69.90 | 18.97K |
| 2026-08-06 | CHF 71.20 | +0.42% | CHF 71.00 | CHF 71.80 | CHF 70.90 | 24.41K |
| 2026-08-05 | CHF 70.90 | 0.00% | CHF 71.30 | CHF 73.70 | CHF 70.90 | 21.79K |
| 2026-08-04 | CHF 70.90 | +4.26% | CHF 69.30 | CHF 70.90 | CHF 68.60 | 25.94K |
| 2026-08-03 | CHF 68.00 | +0.44% | CHF 68.80 | CHF 69.30 | CHF 67.30 | 17.79K |
| 2026-07-31 | CHF 67.70 | -2.45% | CHF 69.50 | CHF 70.00 | CHF 67.40 | 37.91K |
| 2026-07-30 | CHF 69.40 | +9.29% | CHF 65.00 | CHF 69.70 | CHF 65.00 | 57.66K |
| 2026-07-29 | CHF 63.50 | 0.00% | CHF 64.00 | CHF 64.50 | CHF 63.00 | 20.37K |
| 2026-07-28 | CHF 63.50 | +1.60% | CHF 63.20 | CHF 63.70 | CHF 62.80 | 24.09K |
| 2026-07-27 | CHF 62.50 | 0.00% | CHF 63.20 | CHF 63.60 | CHF 62.40 | 17.60K |
| 2026-07-24 | CHF 62.50 | +0.97% | CHF 61.50 | CHF 62.50 | CHF 61.50 | 8.04K |
| 2026-07-23 | CHF 61.90 | -0.64% | CHF 62.00 | CHF 62.60 | CHF 61.30 | 14.52K |
| 2026-07-22 | CHF 62.30 | -0.48% | CHF 62.60 | CHF 62.80 | CHF 61.80 | 15.65K |
| 2026-07-21 | CHF 62.60 | 0.00% | CHF 62.00 | CHF 62.60 | CHF 61.60 | 18.83K |
| 2026-07-20 | CHF 62.60 | -0.63% | CHF 62.10 | CHF 63.30 | CHF 61.90 | 12.58K |
| 2026-07-17 | CHF 63.00 | +0.80% | CHF 63.20 | CHF 63.70 | CHF 62.30 | 20.75K |
| 2026-07-16 | CHF 62.50 | +1.96% | CHF 61.90 | CHF 62.50 | CHF 61.10 | 21.62K |
| 2026-07-15 | CHF 61.30 | +0.33% | CHF 62.00 | CHF 62.00 | CHF 60.80 | 12.98K |
| 2026-07-14 | CHF 61.10 | -0.49% | CHF 60.30 | CHF 61.50 | CHF 60.30 | 27.37K |
| 2026-07-13 | CHF 61.40 | 0.00% | CHF 61.00 | CHF 61.90 | CHF 60.50 | 13.81K |
| 2026-07-10 | CHF 61.40 | 0.00% | CHF 61.40 | CHF 62.00 | CHF 60.50 | 25.53K |
| 2026-07-09 | CHF 61.40 | +2.68% | CHF 60.90 | CHF 62.50 | CHF 60.90 | 20.66K |
| 2026-07-08 | CHF 59.80 | -3.55% | CHF 62.20 | CHF 62.20 | CHF 59.80 | 71.69K |
| 2026-07-07 | CHF 62.00 | -2.36% | CHF 63.70 | CHF 63.80 | CHF 62.00 | 28.47K |
| 2026-07-06 | CHF 63.50 | -1.24% | CHF 65.20 | CHF 65.90 | CHF 62.00 | 46.81K |
| 2026-07-03 | CHF 64.30 | +2.55% | CHF 62.90 | CHF 64.30 | CHF 62.90 | 12.10K |
| 2026-07-02 | CHF 62.70 | +0.64% | CHF 62.00 | CHF 63.20 | CHF 61.90 | 13.06K |
| 2026-07-01 | CHF 62.30 | -0.16% | CHF 62.20 | CHF 62.30 | CHF 61.10 | 27.35K |
| 2026-06-30 | CHF 62.40 | +1.96% | CHF 60.30 | CHF 63.90 | CHF 60.30 | 51.28K |
| 2026-06-29 | CHF 61.20 | -0.65% | CHF 62.20 | CHF 62.40 | CHF 60.00 | 35.52K |
| 2026-06-26 | CHF 61.60 | -1.44% | CHF 62.70 | CHF 63.10 | CHF 61.30 | 13.27K |
| 2026-06-25 | CHF 62.50 | 0.00% | CHF 64.90 | CHF 64.90 | CHF 61.90 | 13.35K |
| 2026-06-24 | CHF 62.50 | -0.79% | CHF 63.10 | CHF 63.10 | CHF 61.60 | 11.22K |
| 2026-06-23 | CHF 63.00 | -2.02% | CHF 63.00 | CHF 63.30 | CHF 62.50 | 9.78K |
| 2026-06-22 | CHF 64.30 | +1.58% | CHF 63.40 | CHF 64.40 | CHF 62.70 | 20.73K |
| 2026-06-19 | CHF 63.30 | -2.31% | CHF 65.00 | CHF 65.00 | CHF 62.80 | 47.12K |
| 2026-06-18 | CHF 64.80 | +0.47% | CHF 63.80 | CHF 65.00 | CHF 63.40 | 13.88K |
| 2026-06-17 | CHF 64.50 | -1.07% | CHF 65.00 | CHF 65.30 | CHF 64.10 | 16.66K |
| 2026-06-16 | CHF 65.20 | 0.00% | CHF 64.60 | CHF 66.40 | CHF 64.60 | 12.08K |
| 2026-06-15 | CHF 65.20 | +2.52% | CHF 66.00 | CHF 66.60 | CHF 64.80 | 8.73K |
| 2026-06-12 | CHF 63.60 | +0.47% | CHF 63.50 | CHF 65.30 | CHF 63.40 | 8.14K |
| 2026-06-11 | CHF 63.30 | -1.25% | CHF 62.40 | CHF 65.10 | CHF 62.40 | 8.20K |
| 2026-06-10 | CHF 64.10 | 0.00% | CHF 66.50 | CHF 66.50 | CHF 63.30 | 8.21K |
| 2026-06-09 | CHF 64.10 | -0.16% | CHF 64.50 | CHF 66.00 | CHF 64.00 | 11.40K |
| 2026-06-08 | CHF 64.20 | -1.38% | CHF 64.20 | CHF 65.20 | CHF 63.40 | 9.88K |
| 2026-06-05 | CHF 65.10 | -1.66% | CHF 67.00 | CHF 67.00 | CHF 65.10 | 14.38K |
| 2026-06-04 | CHF 66.20 | -0.60% | CHF 67.00 | CHF 67.60 | CHF 65.50 | 14.22K |
| 2026-06-03 | CHF 66.60 | +1.99% | CHF 65.10 | CHF 66.80 | CHF 64.50 | 22.85K |
| 2026-06-02 | CHF 65.30 | +3.16% | CHF 65.10 | CHF 66.10 | CHF 63.50 | 11.77K |
| 2026-06-01 | CHF 63.30 | -2.01% | CHF 64.20 | CHF 64.70 | CHF 62.80 | 15.84K |
| 2026-05-29 | CHF 64.60 | +0.78% | CHF 65.00 | CHF 66.10 | CHF 64.40 | 18.05K |