Comparing Back to the side-by-side chart ↗
Zehnder (ZEHN.SW) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.30 | 73.90 | 73.00 | 73.40 | +0.55% | 8,195 |
| 2026-10-15 | 72.00 | 73.00 | 71.30 | 73.00 | -1.35% | 11,223 |
| 2026-10-14 | 72.00 | 75.20 | 72.00 | 74.00 | +0.95% | 10,457 |
| 2026-10-13 | 72.30 | 73.40 | 72.20 | 73.30 | +1.81% | 10,689 |
| 2026-10-12 | 74.00 | 74.00 | 71.20 | 72.00 | -1.37% | 10,967 |
| 2026-10-09 | 71.40 | 73.50 | 71.30 | 73.00 | +2.67% | 14,368 |
| 2026-10-08 | 70.50 | 71.30 | 69.80 | 71.10 | -0.42% | 9,230 |
| 2026-10-07 | 73.00 | 73.30 | 71.10 | 71.40 | -2.46% | 12,691 |
| 2026-10-06 | 72.10 | 74.50 | 71.60 | 73.20 | +1.95% | 22,218 |
| 2026-10-05 | 73.50 | 73.50 | 71.00 | 71.80 | +0.42% | 19,529 |
| 2026-10-02 | 72.40 | 73.00 | 71.30 | 71.50 | -0.56% | 13,472 |
| 2026-10-01 | 71.40 | 72.70 | 71.00 | 71.90 | -0.42% | 10,463 |
| 2026-09-30 | 73.00 | 73.00 | 71.70 | 72.20 | +0.28% | 69,260 |
| 2026-09-29 | 71.50 | 73.00 | 71.50 | 72.00 | +0.14% | 15,940 |
| 2026-09-28 | 72.30 | 73.50 | 71.90 | 71.90 | -0.69% | 10,502 |
| 2026-09-25 | 73.00 | 73.00 | 71.70 | 72.40 | +0.00% | 29,260 |
| 2026-09-24 | 73.40 | 73.40 | 70.80 | 72.40 | -1.36% | 22,919 |
| 2026-09-23 | 73.50 | 74.00 | 72.70 | 73.40 | +0.14% | 44,443 |
| 2026-09-22 | 70.60 | 73.40 | 70.60 | 73.30 | +2.52% | 17,620 |
| 2026-09-21 | 70.50 | 71.90 | 70.50 | 71.50 | +1.56% | 13,091 |
| 2026-09-18 | 71.90 | 71.90 | 70.00 | 70.40 | -0.56% | 39,064 |
| 2026-09-17 | 68.90 | 71.30 | 68.90 | 70.80 | +2.76% | 9,580 |
| 2026-09-16 | 68.40 | 69.00 | 66.60 | 68.90 | +0.44% | 8,328 |
| 2026-09-15 | 66.60 | 68.60 | 66.00 | 68.60 | +0.88% | 10,664 |
| 2026-09-14 | 69.50 | 69.60 | 67.10 | 68.00 | -2.72% | 21,703 |
| 2026-09-11 | 70.00 | 71.00 | 69.70 | 69.90 | -0.71% | 6,920 |
| 2026-09-10 | 73.50 | 73.50 | 70.10 | 70.40 | -0.85% | 5,828 |
| 2026-09-09 | 71.70 | 72.30 | 70.50 | 71.00 | -1.80% | 12,946 |
| 2026-09-08 | 72.30 | 72.90 | 71.20 | 72.30 | -0.41% | 12,025 |
| 2026-09-07 | 73.00 | 73.40 | 72.60 | 72.60 | -0.27% | 7,023 |
| 2026-09-04 | 69.70 | 72.80 | 69.70 | 72.80 | +2.82% | 12,081 |
| 2026-09-03 | 70.80 | 71.10 | 70.00 | 70.80 | +1.00% | 11,499 |
| 2026-09-02 | 70.70 | 71.60 | 70.10 | 70.10 | -1.27% | 11,882 |
| 2026-09-01 | 71.70 | 72.20 | 71.00 | 71.00 | -2.20% | 14,376 |
| 2026-08-31 | 72.00 | 73.90 | 72.00 | 72.60 | -0.55% | 20,433 |
| 2026-08-28 | 73.50 | 74.50 | 73.00 | 73.00 | +0.00% | 16,660 |
| 2026-08-27 | 73.20 | 73.30 | 72.00 | 73.00 | +1.39% | 13,754 |
| 2026-08-26 | 71.10 | 72.20 | 71.00 | 72.00 | +1.69% | 17,956 |
| 2026-08-25 | 70.40 | 71.00 | 70.40 | 70.80 | +1.00% | 10,508 |
| 2026-08-24 | 71.20 | 71.90 | 70.10 | 70.10 | -1.27% | 9,668 |
| 2026-08-21 | 71.80 | 72.60 | 71.00 | 71.00 | -1.39% | 9,997 |
| 2026-08-20 | 72.00 | 72.30 | 71.00 | 72.00 | +0.56% | 19,516 |
| 2026-08-19 | 72.00 | 72.10 | 70.60 | 71.60 | +0.00% | 20,717 |
| 2026-08-18 | 73.00 | 73.00 | 71.00 | 71.60 | -2.59% | 20,582 |
| 2026-08-17 | 73.00 | 74.70 | 73.00 | 73.50 | +0.27% | 32,660 |
| 2026-08-14 | 73.10 | 73.80 | 72.40 | 73.30 | +1.10% | 23,647 |
| 2026-08-13 | 71.00 | 73.70 | 70.80 | 72.50 | +2.11% | 30,743 |
| 2026-08-12 | 73.00 | 75.00 | 70.70 | 71.00 | +2.01% | 34,865 |
| 2026-08-11 | 70.60 | 70.90 | 68.70 | 69.60 | -0.71% | 25,612 |
| 2026-08-10 | 69.90 | 71.30 | 69.90 | 70.10 | -0.57% | 15,004 |
| 2026-08-07 | 70.90 | 71.20 | 69.90 | 70.50 | -0.98% | 18,972 |
| 2026-08-06 | 71.00 | 71.80 | 70.90 | 71.20 | +0.42% | 24,414 |
| 2026-08-05 | 71.30 | 73.70 | 70.90 | 70.90 | +0.00% | 21,786 |
| 2026-08-04 | 69.30 | 70.90 | 68.60 | 70.90 | +4.26% | 25,936 |
| 2026-08-03 | 68.80 | 69.30 | 67.30 | 68.00 | +0.44% | 17,793 |
| 2026-07-31 | 69.50 | 70.00 | 67.40 | 67.70 | -2.45% | 37,908 |
| 2026-07-30 | 65.00 | 69.70 | 65.00 | 69.40 | +9.29% | 57,662 |
| 2026-07-29 | 64.00 | 64.50 | 63.00 | 63.50 | +0.00% | 20,369 |
| 2026-07-28 | 63.20 | 63.70 | 62.80 | 63.50 | +1.60% | 24,085 |
| 2026-07-27 | 63.20 | 63.60 | 62.40 | 62.50 | +0.00% | 17,601 |
| 2026-07-24 | 61.50 | 62.50 | 61.50 | 62.50 | +0.97% | 8,041 |
| 2026-07-23 | 62.00 | 62.60 | 61.30 | 61.90 | -0.64% | 14,523 |
| 2026-07-22 | 62.60 | 62.80 | 61.80 | 62.30 | -0.48% | 15,653 |
| 2026-07-21 | 62.00 | 62.60 | 61.60 | 62.60 | +0.00% | 18,826 |
| 2026-07-20 | 62.10 | 63.30 | 61.90 | 62.60 | -0.63% | 12,580 |
| 2026-07-17 | 63.20 | 63.70 | 62.30 | 63.00 | +0.80% | 20,748 |
| 2026-07-16 | 61.90 | 62.50 | 61.10 | 62.50 | +1.96% | 21,617 |
| 2026-07-15 | 62.00 | 62.00 | 60.80 | 61.30 | +0.33% | 12,975 |
| 2026-07-14 | 60.30 | 61.50 | 60.30 | 61.10 | -0.49% | 27,373 |
| 2026-07-13 | 61.00 | 61.90 | 60.50 | 61.40 | +0.00% | 13,809 |
| 2026-07-10 | 61.40 | 62.00 | 60.50 | 61.40 | +0.00% | 25,527 |
| 2026-07-09 | 60.90 | 62.50 | 60.90 | 61.40 | +2.68% | 20,658 |
| 2026-07-08 | 62.20 | 62.20 | 59.80 | 59.80 | -3.55% | 71,692 |
| 2026-07-07 | 63.70 | 63.80 | 62.00 | 62.00 | -2.36% | 28,466 |
| 2026-07-06 | 65.20 | 65.90 | 62.00 | 63.50 | -1.24% | 46,811 |
| 2026-07-03 | 62.90 | 64.30 | 62.90 | 64.30 | +2.55% | 12,103 |
| 2026-07-02 | 62.00 | 63.20 | 61.90 | 62.70 | +0.64% | 13,059 |
| 2026-07-01 | 62.20 | 62.30 | 61.10 | 62.30 | -0.16% | 27,350 |
| 2026-06-30 | 60.30 | 63.90 | 60.30 | 62.40 | +1.96% | 51,275 |
| 2026-06-29 | 62.20 | 62.40 | 60.00 | 61.20 | -0.65% | 35,515 |
| 2026-06-26 | 62.70 | 63.10 | 61.30 | 61.60 | -1.44% | 13,269 |
| 2026-06-25 | 64.90 | 64.90 | 61.90 | 62.50 | +0.00% | 13,353 |
| 2026-06-24 | 63.10 | 63.10 | 61.60 | 62.50 | -0.79% | 11,222 |
| 2026-06-23 | 63.00 | 63.30 | 62.50 | 63.00 | -2.02% | 9,782 |
| 2026-06-22 | 63.40 | 64.40 | 62.70 | 64.30 | +1.58% | 20,727 |
| 2026-06-19 | 65.00 | 65.00 | 62.80 | 63.30 | -2.31% | 47,120 |
| 2026-06-18 | 63.80 | 65.00 | 63.40 | 64.80 | +0.47% | 13,880 |
| 2026-06-17 | 65.00 | 65.30 | 64.10 | 64.50 | -1.07% | 16,662 |
| 2026-06-16 | 64.60 | 66.40 | 64.60 | 65.20 | +0.00% | 12,077 |
| 2026-06-15 | 66.00 | 66.60 | 64.80 | 65.20 | +2.52% | 8,726 |
| 2026-06-12 | 63.50 | 65.30 | 63.40 | 63.60 | +0.47% | 8,135 |
| 2026-06-11 | 62.40 | 65.10 | 62.40 | 63.30 | -1.25% | 8,204 |
| 2026-06-10 | 66.50 | 66.50 | 63.30 | 64.10 | +0.00% | 8,208 |
| 2026-06-09 | 64.50 | 66.00 | 64.00 | 64.10 | -0.16% | 11,395 |
| 2026-06-08 | 64.20 | 65.20 | 63.40 | 64.20 | -1.38% | 9,877 |
| 2026-06-05 | 67.00 | 67.00 | 65.10 | 65.10 | -1.66% | 14,381 |
| 2026-06-04 | 67.00 | 67.60 | 65.50 | 66.20 | -0.60% | 14,224 |
| 2026-06-03 | 65.10 | 66.80 | 64.50 | 66.60 | +1.99% | 22,847 |
| 2026-06-02 | 65.10 | 66.10 | 63.50 | 65.30 | +3.16% | 11,766 |
| 2026-06-01 | 64.20 | 64.70 | 62.80 | 63.30 | -2.01% | 15,844 |
| 2026-05-29 | 65.00 | 66.10 | 64.40 | 64.60 | +0.78% | 4,129 |
| 2026-05-28 | 64.50 | 65.50 | 63.70 | 64.10 | -1.69% | 15,355 |
| 2026-05-27 | 65.90 | 66.30 | 64.90 | 65.20 | -0.76% | 12,460 |
| 2026-05-26 | 66.50 | 66.50 | 65.00 | 65.70 | +1.39% | 8,297 |
| 2026-05-22 | 64.80 | 65.50 | 64.40 | 64.80 | +0.62% | 7,857 |
| 2026-05-21 | 64.90 | 65.50 | 63.90 | 64.40 | -0.46% | 14,926 |
| 2026-05-20 | 63.80 | 65.40 | 63.80 | 64.70 | +0.15% | 12,935 |
| 2026-05-19 | 65.70 | 66.90 | 63.90 | 64.60 | -2.12% | 16,221 |
| 2026-05-18 | 66.70 | 67.30 | 65.70 | 66.00 | -1.64% | 17,160 |
| 2026-05-15 | 66.00 | 67.70 | 65.40 | 67.10 | +1.05% | 11,897 |
| 2026-05-13 | 65.40 | 67.10 | 65.40 | 66.40 | +1.07% | 8,606 |
| 2026-05-12 | 66.70 | 67.00 | 65.70 | 65.70 | -1.79% | 17,104 |
| 2026-05-11 | 66.40 | 67.00 | 65.40 | 66.90 | +0.75% | 12,303 |
| 2026-05-08 | 66.30 | 67.00 | 65.80 | 66.40 | -0.75% | 17,306 |
| 2026-05-07 | 69.00 | 69.00 | 66.90 | 66.90 | +0.00% | 20,886 |
| 2026-05-06 | 65.80 | 68.30 | 65.30 | 66.90 | +2.76% | 21,657 |
| 2026-05-05 | 67.40 | 67.40 | 64.80 | 65.10 | -0.91% | 23,866 |
| 2026-05-04 | 67.00 | 67.20 | 65.30 | 65.70 | +0.00% | 56,412 |
| 2026-04-30 | 63.70 | 65.70 | 63.70 | 65.70 | +2.34% | 37,731 |
| 2026-04-29 | 65.90 | 66.20 | 63.20 | 64.20 | -2.73% | 39,115 |
| 2026-04-28 | 66.00 | 67.20 | 65.10 | 66.00 | +0.00% | 19,214 |
| 2026-04-27 | 67.10 | 67.30 | 65.70 | 66.00 | -1.20% | 25,617 |
| 2026-04-24 | 67.70 | 68.90 | 66.60 | 66.80 | -1.33% | 27,672 |
| 2026-04-23 | 71.80 | 71.90 | 67.10 | 67.70 | -9.13% | 83,582 |
| 2026-04-22 | 76.60 | 77.10 | 74.20 | 74.50 | -1.84% | 23,423 |
| 2026-04-21 | 75.30 | 76.70 | 75.00 | 75.90 | +0.66% | 20,260 |
| 2026-04-20 | 76.00 | 77.10 | 75.20 | 75.40 | -2.84% | 19,544 |
| 2026-04-17 | 74.80 | 77.70 | 73.30 | 77.60 | +6.16% | 28,014 |
| 2026-04-16 | 74.80 | 74.80 | 72.50 | 73.10 | +0.00% | 27,344 |
| 2026-04-15 | 73.80 | 73.80 | 73.10 | 73.10 | +0.00% | 25,933 |
| 2026-04-14 | 71.40 | 74.20 | 70.40 | 73.10 | +3.10% | 36,793 |
| 2026-04-13 | 69.60 | 71.50 | 69.30 | 70.90 | +1.00% | 27,062 |
| 2026-04-10 | 68.10 | 70.90 | 68.00 | 70.20 | +2.78% | 20,220 |
| 2026-04-09 | 68.10 | 68.90 | 66.70 | 68.30 | -0.29% | 27,607 |
| 2026-04-08 | 68.00 | 68.90 | 66.40 | 68.50 | +5.55% | 25,035 |
| 2026-04-07 | 66.40 | 67.00 | 64.20 | 64.90 | -1.96% | 22,963 |
| 2026-04-02 | 66.40 | 67.50 | 65.70 | 66.20 | -3.64% | 11,063 |
| 2026-04-01 | 68.20 | 69.10 | 67.50 | 68.70 | +3.62% | 19,209 |
| 2026-03-31 | 65.50 | 66.60 | 65.00 | 66.30 | +1.22% | 18,554 |
| 2026-03-30 | 66.00 | 66.20 | 64.90 | 65.50 | -1.06% | 10,558 |
| 2026-03-27 | 66.80 | 66.90 | 65.70 | 66.20 | -2.07% | 21,665 |
| 2026-03-26 | 71.20 | 71.20 | 66.70 | 67.60 | -1.02% | 9,735 |
| 2026-03-25 | 69.20 | 70.10 | 67.70 | 68.30 | +0.59% | 14,266 |
| 2026-03-24 | 65.60 | 73.40 | 65.60 | 67.90 | -1.16% | 13,144 |
| 2026-03-23 | 65.80 | 70.20 | 64.60 | 68.70 | +0.00% | 24,506 |
| 2026-03-20 | 69.10 | 69.90 | 67.90 | 68.70 | -0.43% | 22,109 |
| 2026-03-19 | 70.60 | 70.60 | 67.90 | 69.00 | -3.77% | 24,050 |
| 2026-03-18 | 71.10 | 72.50 | 71.10 | 71.70 | +0.99% | 12,551 |
| 2026-03-17 | 73.20 | 73.20 | 70.80 | 71.00 | -2.20% | 15,354 |
| 2026-03-16 | 72.20 | 72.60 | 70.80 | 72.60 | +1.26% | 27,535 |
| 2026-03-13 | 75.00 | 75.00 | 71.70 | 71.70 | -4.40% | 20,328 |
| 2026-03-12 | 74.00 | 75.20 | 73.40 | 75.00 | +1.21% | 10,010 |
| 2026-03-11 | 73.70 | 74.50 | 72.70 | 74.10 | -1.33% | 15,564 |
| 2026-03-10 | 73.60 | 75.20 | 73.50 | 75.10 | +1.49% | 36,390 |
| 2026-03-09 | 76.30 | 76.40 | 72.20 | 74.00 | -4.64% | 30,989 |
| 2026-03-06 | 77.60 | 78.40 | 76.80 | 77.60 | -0.51% | 15,753 |
| 2026-03-05 | 80.10 | 80.10 | 77.00 | 78.00 | -1.76% | 19,567 |
| 2026-03-04 | 80.00 | 80.40 | 77.50 | 79.40 | +1.28% | 17,957 |
| 2026-03-03 | 82.30 | 82.30 | 77.00 | 78.40 | -2.61% | 13,744 |
| 2026-03-02 | 81.70 | 82.00 | 79.30 | 80.50 | -1.23% | 16,993 |
| 2026-02-27 | 79.50 | 81.50 | 76.60 | 81.50 | +2.52% | 46,776 |
| 2026-02-26 | 85.10 | 86.20 | 76.50 | 79.50 | -6.80% | 44,447 |
| 2026-02-25 | 86.30 | 86.60 | 84.60 | 85.30 | -0.23% | 13,616 |
| 2026-02-24 | 83.30 | 86.70 | 83.30 | 85.50 | -1.27% | 10,792 |
| 2026-02-23 | 87.00 | 87.50 | 85.20 | 86.60 | -2.37% | 11,669 |
| 2026-02-20 | 87.70 | 89.20 | 87.10 | 88.70 | +0.80% | 15,056 |
| 2026-02-19 | 90.00 | 90.00 | 87.60 | 88.00 | -1.90% | 8,885 |
| 2026-02-18 | 89.00 | 90.80 | 88.80 | 89.70 | +0.67% | 12,688 |
| 2026-02-17 | 89.80 | 90.30 | 87.60 | 89.10 | -0.89% | 6,939 |
| 2026-02-16 | 90.50 | 91.30 | 89.80 | 89.90 | -0.44% | 13,308 |
| 2026-02-13 | 90.70 | 90.70 | 88.30 | 90.30 | +0.89% | 12,252 |
| 2026-02-12 | 87.50 | 90.60 | 87.50 | 89.50 | +0.90% | 15,059 |
| 2026-02-11 | 87.70 | 89.50 | 87.50 | 88.70 | -0.11% | 9,710 |
| 2026-02-10 | 89.40 | 89.40 | 87.40 | 88.80 | -0.11% | 10,250 |
| 2026-02-09 | 88.00 | 89.10 | 87.60 | 88.90 | +1.14% | 13,112 |
| 2026-02-06 | 86.00 | 87.90 | 85.30 | 87.90 | +2.57% | 12,220 |
| 2026-02-05 | 86.30 | 87.00 | 85.30 | 85.70 | -0.70% | 16,546 |
| 2026-02-04 | 85.50 | 86.70 | 84.70 | 86.30 | +2.13% | 17,141 |
| 2026-02-03 | 81.00 | 84.80 | 81.00 | 84.50 | +1.56% | 7,908 |
| 2026-02-02 | 82.60 | 83.20 | 81.50 | 83.20 | +1.22% | 6,969 |
| 2026-01-30 | 81.80 | 82.60 | 81.50 | 82.20 | +0.86% | 10,247 |
| 2026-01-29 | 80.80 | 81.80 | 80.50 | 81.50 | +0.62% | 12,476 |
| 2026-01-28 | 81.00 | 82.20 | 80.40 | 81.00 | -1.34% | 12,403 |
| 2026-01-27 | 82.80 | 83.30 | 81.20 | 82.10 | -0.73% | 8,927 |
| 2026-01-26 | 83.00 | 83.40 | 82.40 | 82.70 | -0.96% | 16,328 |
| 2026-01-23 | 83.50 | 83.50 | 82.50 | 83.50 | +0.60% | 13,841 |
| 2026-01-22 | 82.20 | 84.50 | 82.10 | 83.00 | +2.85% | 18,940 |
| 2026-01-21 | 79.80 | 81.50 | 79.50 | 80.70 | +0.62% | 10,228 |
| 2026-01-20 | 79.20 | 81.00 | 78.80 | 80.20 | +1.39% | 13,415 |
| 2026-01-19 | 80.50 | 80.80 | 78.30 | 79.10 | -1.74% | 18,959 |
| 2026-01-16 | 84.70 | 84.70 | 80.00 | 80.50 | -6.83% | 36,448 |
| 2026-01-15 | 84.20 | 86.40 | 84.20 | 86.40 | +2.49% | 24,792 |
| 2026-01-14 | 84.30 | 85.10 | 83.90 | 84.30 | -0.12% | 14,899 |
| 2026-01-13 | 84.00 | 84.60 | 83.00 | 84.40 | -0.71% | 14,276 |
| 2026-01-12 | 83.90 | 85.40 | 83.40 | 85.00 | +1.07% | 11,675 |
| 2026-01-09 | 83.90 | 84.20 | 82.70 | 84.10 | +0.60% | 15,093 |
| 2026-01-08 | 85.90 | 85.90 | 82.70 | 83.60 | -1.99% | 12,799 |
| 2026-01-07 | 83.60 | 85.30 | 83.60 | 85.30 | +2.40% | 26,392 |
| 2026-01-06 | 85.00 | 85.30 | 82.40 | 83.30 | -0.48% | 24,881 |
| 2026-01-05 | 82.50 | 83.70 | 81.10 | 83.70 | +2.32% | 17,937 |
| 2025-12-30 | 82.00 | 82.10 | 80.60 | 81.80 | +0.49% | 4,375 |
| 2025-12-29 | 80.90 | 81.40 | 80.10 | 81.40 | +0.37% | 9,796 |
| 2025-12-23 | 81.00 | 81.10 | 80.00 | 81.10 | +0.75% | 11,749 |
| 2025-12-22 | 80.00 | 81.00 | 79.20 | 80.50 | +0.75% | 13,364 |
| 2025-12-19 | 79.00 | 79.90 | 78.00 | 79.90 | +1.91% | 44,305 |
| 2025-12-18 | 77.10 | 78.40 | 76.50 | 78.40 | +1.82% | 11,148 |
| 2025-12-17 | 79.00 | 79.00 | 76.60 | 77.00 | -1.41% | 16,120 |
| 2025-12-16 | 79.00 | 79.00 | 77.50 | 78.10 | -0.13% | 11,336 |
| 2025-12-15 | 77.00 | 78.20 | 76.80 | 78.20 | +0.39% | 11,898 |
| 2025-12-12 | 77.90 | 79.00 | 77.40 | 77.90 | +0.13% | 17,796 |
| 2025-12-11 | 79.00 | 79.40 | 77.60 | 77.80 | -0.89% | 32,704 |
| 2025-12-10 | 76.80 | 79.70 | 75.40 | 78.50 | +5.94% | 44,263 |
| 2025-12-09 | 76.40 | 77.20 | 74.10 | 74.10 | -2.50% | 50,821 |
| 2025-12-08 | 72.00 | 76.60 | 72.00 | 76.00 | +6.00% | 37,207 |
| 2025-12-05 | 70.80 | 71.70 | 70.80 | 71.70 | +1.13% | 6,706 |
| 2025-12-04 | 72.10 | 72.10 | 70.40 | 70.90 | -0.84% | 8,241 |
| 2025-12-03 | 70.40 | 72.00 | 70.40 | 71.50 | +1.42% | 9,196 |
| 2025-12-02 | 69.50 | 71.00 | 68.70 | 70.50 | +0.86% | 17,196 |
| 2025-12-01 | 69.00 | 70.10 | 68.70 | 69.90 | +0.72% | 17,522 |
| 2025-11-28 | 68.70 | 69.40 | 68.50 | 69.40 | +0.58% | 13,674 |
| 2025-11-27 | 68.70 | 69.10 | 68.40 | 69.00 | +1.47% | 7,728 |
| 2025-11-26 | 69.40 | 69.80 | 67.80 | 68.00 | -2.16% | 9,629 |
| 2025-11-25 | 67.80 | 69.50 | 67.80 | 69.50 | +1.31% | 10,555 |
| 2025-11-24 | 67.00 | 69.20 | 67.00 | 68.60 | +0.88% | 18,595 |
| 2025-11-21 | 67.60 | 68.10 | 67.20 | 68.00 | -0.73% | 12,186 |
| 2025-11-20 | 67.80 | 69.40 | 67.30 | 68.50 | +2.54% | 9,361 |
| 2025-11-19 | 66.50 | 67.90 | 66.10 | 66.80 | -0.74% | 19,585 |
| 2025-11-18 | 65.20 | 67.80 | 65.20 | 67.30 | +1.20% | 25,322 |
| 2025-11-17 | 66.60 | 67.60 | 66.50 | 66.50 | -0.60% | 14,507 |
| 2025-11-14 | 67.40 | 68.10 | 65.60 | 66.90 | -0.89% | 22,360 |
| 2025-11-13 | 71.80 | 72.90 | 66.60 | 67.50 | -7.28% | 62,121 |
| 2025-11-12 | 70.70 | 72.90 | 70.70 | 72.80 | +2.39% | 63,312 |
| 2025-11-11 | 70.50 | 71.50 | 70.40 | 71.10 | +1.57% | 11,714 |
| 2025-11-10 | 69.20 | 71.20 | 69.20 | 70.00 | +1.16% | 8,155 |
| 2025-11-07 | 68.10 | 69.30 | 67.80 | 69.20 | +1.62% | 7,587 |
| 2025-11-06 | 67.30 | 68.70 | 67.30 | 68.10 | -0.15% | 14,904 |
| 2025-11-05 | 68.10 | 69.30 | 67.80 | 68.20 | -2.01% | 6,395 |
| 2025-11-04 | 70.50 | 70.80 | 69.40 | 69.60 | -2.38% | 7,643 |
| 2025-11-03 | 66.30 | 71.70 | 66.30 | 71.30 | +0.85% | 14,285 |
| 2025-10-31 | 71.20 | 71.50 | 70.00 | 70.70 | -1.67% | 8,977 |
| 2025-10-30 | 70.00 | 72.60 | 70.00 | 71.90 | -0.14% | 9,699 |
| 2025-10-29 | 72.00 | 72.60 | 71.50 | 72.00 | -0.55% | 11,494 |
| 2025-10-28 | 72.10 | 72.60 | 70.80 | 72.40 | -0.69% | 13,804 |
| 2025-10-27 | 73.00 | 73.70 | 72.40 | 72.90 | +0.28% | 11,531 |
| 2025-10-24 | 72.30 | 73.20 | 71.00 | 72.70 | +0.14% | 10,734 |
| 2025-10-23 | 71.20 | 72.60 | 71.00 | 72.60 | +1.82% | 10,828 |
| 2025-10-22 | 71.10 | 71.90 | 70.30 | 71.30 | +0.71% | 18,304 |
| 2025-10-21 | 70.20 | 71.60 | 69.70 | 70.80 | +0.57% | 5,849 |
| 2025-10-20 | 67.00 | 70.50 | 67.00 | 70.40 | +1.29% | 5,350 |
| 2025-10-17 | 69.40 | 70.40 | 68.20 | 69.50 | -1.14% | 5,351 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+17.02%). Worst month: Mar (-10.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Zehnder's (ZEHN.SW) latest close?
73.40 on 2026-10-16, from the Closelook data lake's daily price record.
What is ZEHN.SW's 52-week high and low?
91.30 high and 59.80 low over the trailing 52 weeks, as of 2026-10-16.
What is Zehnder's strongest and weakest month historically?
Historically, ZEHN.SW's strongest calendar month has been Dec (average +17.02%) and its weakest Mar (average -10.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.