Zehnder Group AG (0R6S.L) LSE
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0R6S.L Historical Return
If you invested 1000 CHF in Zehnder Group AG (0R6S.L) since IPO date, it would be worth 1,955.68 CHF as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 795.22 CHF, while 1000 CHF invested 1 year ago would be worth 982.63 CHF. This corresponds to total returns of 95.57%, -20.48%, -1.74%, respectively, with annualized returns of 7.08%, -4.48%, -1.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0R6S.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 69.05 | 68.25 | 68.25 | 69.42 | 67.69 | 8,889 |
| July 30, 2026 | 66.3 | 68.2 | 68.2 | 69.6 | 65.7 | 5,757 |
| July 29, 2026 | 63.85 | 63.5 | 63.5 | 63.9 | 63.2 | 1,271 |
| July 28, 2026 | 63.2 | 63.5 | 63.5 | 63.6 | 63.09 | 1,149 |
| July 27, 2026 | 63.1 | 63.1 | 63.1 | 63.1 | 62.5 | 812 |
| July 24, 2026 | 62 | 62.18 | 62.18 | 62.5 | 62 | 900 |
| July 23, 2026 | 61.84 | 61.57 | 61.57 | 61.9 | 61.57 | 789 |
| July 22, 2026 | 62.6 | 62.3 | 62.3 | 62.6 | 62.3 | 1,517 |
| July 21, 2026 | 61.95 | 62.6 | 62.6 | 62.6 | 61.95 | 7,820 |
| July 20, 2026 | 62.7 | 62.63 | 62.63 | 62.71 | 62 | 1,031 |
| July 17, 2026 | 62.8 | 63 | 63 | 63.3 | 62.7 | 443 |
| July 16, 2026 | 61.9 | 61.9 | 61.9 | 62.7 | 61.2 | 5,280 |
| July 15, 2026 | 61.1 | 61.2 | 61.2 | 61.8 | 60.8 | 1,621 |
| July 14, 2026 | 60.5 | 61.1 | 61.1 | 61.5 | 60.5 | 1,610 |
| July 13, 2026 | 60.1 | 60.85 | 60.85 | 61.9 | 60.1 | 914 |
| July 10, 2026 | 61 | 61.4 | 61.4 | 61.6 | 60.95 | 13,798 |
| July 09, 2026 | 62.4 | 61.4 | 61.4 | 62.5 | 61.4 | 7,358 |
| July 08, 2026 | 61.9 | 59.8 | 59.8 | 61.9 | 59.8 | 11,932 |
| July 07, 2026 | 63.7 | 62.8 | 62.8 | 63.7 | 62.45 | 4,274 |
| July 06, 2026 | 65.1 | 62.88 | 62.88 | 65.1 | 62.5 | 16,214 |
| July 03, 2026 | 62.9 | 63.21 | 63.21 | 63.7 | 62.9 | 2,449 |
| July 02, 2026 | 62 | 62.75 | 62.75 | 63.2 | 62 | 1,883 |
| July 01, 2026 | 61.8 | 61.55 | 61.55 | 62.3 | 61.5 | 3,128 |
| June 30, 2026 | 62.2 | 62.3 | 62.3 | 62.6 | 62.12 | 3,694 |
| June 29, 2026 | 61.3 | 61.35 | 61.35 | 63.5 | 60.7 | 5,988 |
| June 26, 2026 | 62.5 | 61.9 | 61.9 | 62.75 | 61.6 | 13,434 |
| June 25, 2026 | 63.1 | 62.5 | 62.5 | 63.6 | 62.5 | 385 |
| June 24, 2026 | 62.65 | 62.39 | 62.39 | 62.65 | 61.8 | 1,035 |
| June 23, 2026 | 63.15 | 63.06 | 63.06 | 63.3 | 62.81 | 2,914 |
| June 22, 2026 | 64.2 | 63.44 | 63.44 | 64.3 | 63.09 | 3,508 |
| June 19, 2026 | 65 | 64.02 | 64.02 | 65 | 63.3 | 5,512 |
| June 18, 2026 | 64.3 | 64.5 | 64.5 | 65.01 | 64.15 | 864 |
| June 17, 2026 | 65.1 | 64.82 | 64.82 | 65.25 | 64.3 | 7,210 |
| June 16, 2026 | 65.2 | 65.7 | 65.7 | 66 | 64.9 | 3,297 |
| June 15, 2026 | 66.3 | 65.29 | 65.29 | 66.3 | 65 | 2,884 |
| June 12, 2026 | 64.6 | 63.8 | 63.8 | 64.6 | 63.8 | 1,188 |
| June 11, 2026 | 65 | 63.35 | 63.35 | 65 | 63.3 | 318 |
| June 10, 2026 | 63.9 | 64.15 | 64.15 | 64.63 | 63.9 | 977 |
| June 09, 2026 | 63.9 | 64.6 | 64.6 | 66 | 63.9 | 2,762 |
| June 08, 2026 | 64.7 | 64.29 | 64.29 | 64.8 | 63.8 | 658 |
| June 05, 2026 | 66.9 | 66 | 66 | 66.9 | 65.1 | 6,710 |
| June 04, 2026 | 66.2 | 66.51 | 66.51 | 67 | 66 | 402 |
| June 03, 2026 | 65.1 | 66.18 | 66.18 | 66.9 | 64.3 | 561 |
| June 02, 2026 | 64.9 | 64.99 | 64.99 | 65.8 | 63.8 | 704 |
| June 01, 2026 | 64.9 | 63.06 | 63.06 | 64.9 | 62.97 | 805 |
| May 29, 2026 | 64.9 | 65.13 | 65.13 | 65.8 | 64.6 | 910 |
| May 28, 2026 | 64.9 | 64.9 | 64.9 | 64.9 | 63.7 | 5,261 |
| May 27, 2026 | 65.9 | 65.1 | 65.1 | 65.9 | 65.1 | 951 |
| May 26, 2026 | 65.1 | 65.55 | 65.55 | 65.9 | 65.1 | 1,473 |
| May 22, 2026 | 64.9 | 64.8 | 64.8 | 65.1 | 64.7 | 851 |
| May 21, 2026 | 64.1 | 64.4 | 64.4 | 65.3 | 64.1 | 257 |
| May 20, 2026 | 65 | 64.7 | 64.7 | 65 | 64.05 | 341 |
| May 19, 2026 | 65.4 | 64.44 | 64.44 | 65.4 | 64.44 | 3,017 |
| May 18, 2026 | 67.2 | 66 | 66 | 67.3 | 65.85 | 2,994 |
| May 15, 2026 | 65.4 | 67.02 | 67.02 | 67.4 | 65.4 | 885 |
| May 13, 2026 | 65.6 | 66.72 | 66.72 | 67 | 65.6 | 10,739 |
| May 12, 2026 | 66.9 | 65.85 | 65.85 | 67.1 | 65.7 | 3,574 |
| May 11, 2026 | 66.55 | 66.9 | 66.9 | 66.9 | 66.19 | 431 |
| May 08, 2026 | 66.3 | 66.32 | 66.32 | 66.8 | 65.95 | 5,484 |
| May 07, 2026 | 68.3 | 68.26 | 68.26 | 68.7 | 67.5 | 6,044 |
AD
