Zehnder Group AG (ZEHN.SW) SIX

73.70

+1.2(+1.66%)

Updated at September 08 03:39PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202572.272.572.574.671.115,404
September 04, 202571.771.871.872.371.58,723
September 03, 202572.571.671.672.570.514,450
September 02, 202571.670.870.871.969.932,040
September 01, 202571.57272727012,058
August 29, 202571.171.571.572.270.911,684
August 28, 202570.571.171.172.170.511,363
August 27, 202570.570.170.170.569.510,949
August 26, 202570.970.770.77169.612,063
August 25, 202571.271.371.372.271.26,208
August 22, 202569.471.671.672.269.417,730
August 21, 202572.2707072.27012,476
August 20, 202571.671.171.17270.611,335
August 19, 202571.772.372.372.470.57,944
August 18, 20257271.371.372.570.412,523
August 15, 20257371.671.67371.114,057
August 14, 202572.571.571.573.971.58,960
August 13, 202575.572.772.775.572.38,832
August 12, 202575.773.973.976.473.513,956
August 11, 20257575.675.675.874.845,195
August 08, 202573.374.974.97573.327,572
August 07, 202572.173.273.273.771.921,537
August 06, 202573.871.971.974.571.812,508
August 05, 202569.673.273.273.269.618,889
August 04, 20257071.171.171.169.710,780
July 31, 202571.5727272.970.616,832
July 30, 202568.371.371.372.86716,651
July 29, 202572.970.370.372.970.39,474
July 28, 202574.472.772.774.471.719,700
July 25, 202572.271.271.275.169.742,053
July 24, 202570.870.270.270.869.48,805
July 23, 202571.270.470.471.2709,981
July 22, 202571.370.570.571.869.814,727
July 21, 202572.9727272.971.123,945
July 18, 202573.472.872.873.572.112,805
July 17, 20257272.972.973.471.531,802
July 16, 202571.871.171.172.470.512,933
July 15, 202570.872.672.67370.830,531
July 14, 202571.370.370.371.369.97,695
July 11, 202570.571.471.471.770.58,434
July 10, 202568.771.571.571.668.728,830
July 09, 202568.469.269.269.567.510,909
July 08, 202568.268.368.368.867.310,850
July 07, 202569.367.867.869.367.115,259
July 04, 202566.767.167.167.765.68,890
July 03, 202568.267.567.568.26711,138
July 02, 202567.368.268.269.866.433,997
July 01, 202567.5676767.56611,213
June 30, 202568.3676768.366.314,082
June 27, 202564.6676767.164.615,013
June 26, 202566.763.963.966.763.910,544
June 25, 202566.265.565.566.665.58,537
June 24, 202565.4666666.664.613,940
June 23, 202565.564.764.766.764.633,274
June 20, 202567.666.866.869.266.829,312
June 19, 202565.666.466.466.565.114,275
June 18, 202565.365.765.766.465.213,297
June 17, 202566.766.266.267.466.114,072
June 16, 202565.3676767.96431,732
June 13, 202563.765.765.765.763.117,715