Zehnder Group AG (0R6S.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

52.60

+1.20

(+2.33%)

At close: 06:04PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	51.90	52.60	51.90	52.60	52.60	824
25 Apr 2024	52.30	52.30	51.20	51.40	51.40	639
24 Apr 2024	53.50	53.80	52.80	52.80	52.80	1,822
23 Apr 2024	53.70	53.70	53.26	53.45	53.45	879
22 Apr 2024	54.80	54.80	53.00	53.00	53.00	1,254
19 Apr 2024	53.30	53.71	53.28	53.54	53.54	2,368
18 Apr 2024	54.10	54.61	53.90	54.61	54.61	2,101
17 Apr 2024	54.90	54.90	53.60	53.82	53.82	2,969
16 Apr 2024	56.80	56.80	53.30	56.00	56.00	1,178
15 Apr 2024	56.40	56.60	55.87	56.44	56.44	9,858
15 Apr 2024	1.3 Dividend
12 Apr 2024	57.00	58.41	57.00	57.00	55.70	2,275
11 Apr 2024	57.50	58.20	57.00	57.80	56.48	1,530
10 Apr 2024	58.70	58.80	57.60	57.60	56.29	1,862
09 Apr 2024	56.70	57.50	56.70	57.00	55.70	663
08 Apr 2024	56.60	57.50	55.90	57.50	56.19	8,726
05 Apr 2024	58.80	58.80	56.30	56.65	55.36	641
04 Apr 2024	57.70	57.72	57.00	57.36	56.05	1,351
03 Apr 2024	56.90	57.80	56.86	57.49	56.18	897
02 Apr 2024	59.80	59.80	57.50	59.31	57.95	2,036
28 Mar 2024	59.50	59.80	59.06	59.61	58.25	2,562
27 Mar 2024	58.40	59.00	58.31	58.86	57.51	1,258
26 Mar 2024	57.30	57.71	57.30	57.71	56.40	432
25 Mar 2024	56.70	57.50	56.60	57.00	55.70	719
22 Mar 2024	57.00	57.21	57.00	57.10	55.80	406
21 Mar 2024	55.30	57.00	55.30	56.29	55.01	3,906
20 Mar 2024	52.60	54.48	52.60	54.48	53.24	1,579
19 Mar 2024	52.00	52.30	51.69	52.21	51.01	293
18 Mar 2024	52.40	53.30	52.40	52.95	51.74	164
15 Mar 2024	52.70	53.10	52.60	53.10	51.89	26
14 Mar 2024	53.80	53.81	53.40	53.50	52.28	671
13 Mar 2024	54.40	54.40	53.90	54.30	53.06	1,302
12 Mar 2024	54.60	54.60	54.60	54.60	53.35	577
11 Mar 2024	55.10	55.10	53.90	54.10	52.87	811
08 Mar 2024	55.20	55.20	55.00	55.00	53.75	332
07 Mar 2024	55.00	55.50	55.00	55.45	54.19	361
06 Mar 2024	54.70	55.40	54.70	54.93	53.68	922
05 Mar 2024	54.20	54.90	54.20	54.44	53.20	1,079
04 Mar 2024	53.60	54.80	53.59	54.79	53.54	1,867
01 Mar 2024	53.80	53.80	53.10	53.56	52.34	1,552
29 Feb 2024	53.30	54.05	52.40	53.84	52.61	2,968
28 Feb 2024	55.40	56.23	54.80	56.09	54.82	2,774
27 Feb 2024	55.50	55.50	54.63	55.01	53.75	1,382
26 Feb 2024	54.70	54.70	54.51	54.51	53.26	141
23 Feb 2024	54.90	55.41	54.81	54.99	53.74	1,818
22 Feb 2024	55.60	55.80	55.39	55.59	54.33	4,330
21 Feb 2024	55.70	55.70	54.28	54.61	53.36	913
20 Feb 2024	54.70	54.90	54.59	54.59	53.35	236
19 Feb 2024	55.80	55.80	54.80	55.38	54.11	45,070
16 Feb 2024	55.20	55.80	55.20	55.56	54.29	831
15 Feb 2024	54.60	55.73	54.60	54.89	53.64	756
14 Feb 2024	53.90	55.10	53.90	55.01	53.75	1,552
13 Feb 2024	54.40	54.40	53.70	54.05	52.82	1,444
12 Feb 2024	54.50	55.60	54.50	55.21	53.95	370
09 Feb 2024	54.70	55.00	53.80	54.29	53.06	1,563
08 Feb 2024	53.80	54.40	53.60	53.96	52.73	1,221
07 Feb 2024	53.50	53.50	52.40	52.84	51.64	624
06 Feb 2024	52.60	53.10	52.20	52.79	51.59	925
05 Feb 2024	51.90	52.41	51.90	52.40	51.20	6,145
02 Feb 2024	51.80	52.60	51.80	52.60	51.40	1,254
01 Feb 2024	50.90	51.70	50.20	51.40	50.23	80,781
31 Jan 2024	51.20	52.20	51.20	51.79	50.61	2,814
30 Jan 2024	50.90	51.10	50.50	51.10	49.93	927
29 Jan 2024	50.40	50.80	50.40	50.51	49.35	1,058
26 Jan 2024	49.00	50.80	49.00	50.51	49.35	43,127
25 Jan 2024	49.20	49.60	49.10	49.50	48.38	1,059
24 Jan 2024	49.55	50.30	49.40	49.50	48.37	2,140
23 Jan 2024	50.70	50.70	49.90	49.90	48.76	2,147
22 Jan 2024	48.70	50.20	48.70	49.90	48.76	2,930
19 Jan 2024	49.90	50.40	48.50	49.34	48.21	5,352
18 Jan 2024	49.40	50.80	49.40	50.16	49.02	4,704
17 Jan 2024	49.65	49.65	48.70	49.05	47.93	3,385
16 Jan 2024	49.65	50.20	49.40	49.60	48.47	3,839
15 Jan 2024	51.40	51.40	50.46	50.60	49.45	1,031
12 Jan 2024	51.30	51.90	51.30	51.40	50.23	2,159
11 Jan 2024	51.50	51.50	50.70	51.40	50.23	2,331
10 Jan 2024	52.00	52.10	51.10	51.10	49.93	2,905
09 Jan 2024	52.40	52.40	51.29	51.98	50.79	4,280
08 Jan 2024	51.40	52.20	51.00	51.70	50.52	3,138
05 Jan 2024	51.20	51.70	50.80	51.30	50.13	2,539
04 Jan 2024	52.60	53.00	51.42	51.90	50.72	6,393
03 Jan 2024	53.50	53.50	51.70	51.90	50.72	3,956
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	53.60	53.60	52.80	53.50	52.28	952
28 Dec 2023	53.80	53.80	52.70	53.00	51.79	2,018
27 Dec 2023	54.00	54.60	53.50	54.37	53.13	3,962
22 Dec 2023	52.30	54.10	52.30	53.60	52.38	44,477
21 Dec 2023	52.80	53.80	52.00	53.50	52.28	6,883
20 Dec 2023	53.00	54.20	52.10	53.40	52.18	15,979
19 Dec 2023	51.30	53.60	51.00	52.40	51.20	11,004
18 Dec 2023	52.80	53.30	51.10	52.40	51.21	4,475
15 Dec 2023	52.40	54.40	51.90	54.00	52.77	22,159
14 Dec 2023	50.00	52.00	50.00	51.73	50.55	7,295
13 Dec 2023	48.80	48.80	47.40	48.30	47.20	2,044
12 Dec 2023	49.35	49.35	47.35	47.45	46.37	2,323
11 Dec 2023	46.90	47.30	46.85	46.95	45.88	503
08 Dec 2023	46.85	47.53	46.85	47.30	46.23	2,716
07 Dec 2023	47.90	47.90	45.75	46.13	45.08	1,246
06 Dec 2023	47.30	47.80	46.85	47.25	46.17	1,892
05 Dec 2023	46.30	47.20	46.30	46.97	45.90	1,388
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,394.46-1,177.83(-2.28%)

Zehnder Group AG (0R6S.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,394.46
-1,177.83(-2.28%)