ZEHNDER N - Price History
Monthly price history for ZEHN.SW (ZEHNDER N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF60 | CHF60 |
| April 2024 | CHF53.80 | CHF53.80 |
| March 2024 | CHF58.44 | CHF59.80 |
| February 2024 | CHF52.77 | CHF54 |
| January 2024 | CHF50.62 | CHF51.80 |
| December 2023 | CHF52.28 | CHF53.50 |
| November 2023 | CHF47.44 | CHF48.55 |
| October 2023 | CHF45.93 | CHF47 |
| September 2023 | CHF52.57 | CHF53.80 |
| August 2023 | CHF57.17 | CHF58.50 |
| July 2023 | CHF62.44 | CHF63.90 |
| June 2023 | CHF70.75 | CHF72.40 |
| May 2023 | CHF69.28 | CHF70.90 |
| April 2023 | CHF71.24 | CHF72.90 |
| March 2023 | CHF72.80 | CHF74.50 |
| February 2023 | CHF70.02 | CHF73.40 |
| January 2023 | CHF64.96 | CHF68.10 |
| December 2022 | CHF53.23 | CHF55.80 |
| November 2022 | CHF52.66 | CHF55.20 |
| October 2022 | CHF51.51 | CHF54 |
| September 2022 | CHF48.08 | CHF50.40 |
| August 2022 | CHF55.33 | CHF58 |
| July 2022 | CHF58.47 | CHF61.30 |
| June 2022 | CHF53.90 | CHF56.50 |
| May 2022 | CHF66.68 | CHF69.90 |
| April 2022 | CHF73.16 | CHF76.70 |
| March 2022 | CHF74.73 | CHF80.20 |
| February 2022 | CHF73.89 | CHF79.30 |
| January 2022 | CHF78.73 | CHF84.50 |
| December 2021 | CHF86.75 | CHF93.10 |
| November 2021 | CHF83.77 | CHF89.90 |
| October 2021 | CHF91.78 | CHF98.50 |
| September 2021 | CHF92.43 | CHF99.20 |
| August 2021 | CHF92.24 | CHF99 |
| July 2021 | CHF89.64 | CHF96.20 |
| June 2021 | CHF82.18 | CHF88.20 |
| May 2021 | CHF77.71 | CHF83.40 |
| April 2021 | CHF68.58 | CHF73.60 |
| March 2021 | CHF70.16 | CHF75.30 |
| February 2021 | CHF63.17 | CHF68.90 |
| January 2021 | CHF59.68 | CHF65.10 |
| December 2020 | CHF54.18 | CHF59.10 |
| November 2020 | CHF45.47 | CHF49.60 |
| October 2020 | CHF40.20 | CHF43.85 |
| September 2020 | CHF40.89 | CHF44.60 |
| August 2020 | CHF42.91 | CHF46.80 |
| July 2020 | CHF36.81 | CHF40.15 |
| June 2020 | CHF34.11 | CHF37.20 |
| May 2020 | CHF34.01 | CHF37.10 |
| April 2020 | CHF34.66 | CHF37.80 |
| March 2020 | CHF33.21 | CHF36.95 |
| February 2020 | CHF40.44 | CHF45 |
| January 2020 | CHF41.16 | CHF45.80 |
| December 2019 | CHF40.98 | CHF45.60 |
| November 2019 | CHF40.84 | CHF45.45 |
| October 2019 | CHF38.64 | CHF43 |
| September 2019 | CHF35.90 | CHF39.95 |
| August 2019 | CHF32.40 | CHF36.05 |
| July 2019 | CHF33.88 | CHF37.70 |
| June 2019 | CHF31.95 | CHF35.55 |
| May 2019 | CHF30.15 | CHF33.55 |
| April 2019 | CHF31.54 | CHF35.10 |
| March 2019 | CHF29.57 | CHF33.70 |
| February 2019 | CHF31.58 | CHF36 |
| January 2019 | CHF29.13 | CHF33.20 |
| December 2018 | CHF29.26 | CHF33.35 |
| November 2018 | CHF32.29 | CHF36.80 |
| October 2018 | CHF35.36 | CHF40.30 |
| September 2018 | CHF37.55 | CHF42.80 |
| August 2018 | CHF40.31 | CHF45.95 |
| July 2018 | CHF37.81 | CHF43.10 |
| June 2018 | CHF36.06 | CHF41.10 |
| May 2018 | CHF37.42 | CHF42.65 |
| April 2018 | CHF36.63 | CHF41.75 |
| March 2018 | CHF38.19 | CHF44.05 |
| February 2018 | CHF38.06 | CHF43.90 |
| January 2018 | CHF37.45 | CHF43.20 |
| December 2017 | CHF34.64 | CHF39.95 |
| November 2017 | CHF34.11 | CHF39.35 |
| October 2017 | CHF31.73 | CHF36.60 |
| September 2017 | CHF29.48 | CHF34 |
| August 2017 | CHF29.30 | CHF33.80 |
| July 2017 | CHF29.43 | CHF33.95 |
| June 2017 | CHF30.26 | CHF34.90 |
| May 2017 | CHF29.82 | CHF34.40 |
| April 2017 | CHF29.22 | CHF33.70 |
| March 2017 | CHF27.51 | CHF32.70 |
| February 2017 | CHF29.49 | CHF35.05 |
| January 2017 | CHF27.76 | CHF33 |
| December 2016 | CHF27.05 | CHF32.15 |
| November 2016 | CHF26.17 | CHF31.10 |
| October 2016 | CHF34.62 | CHF41.15 |
| September 2016 | CHF36.30 | CHF43.15 |
| August 2016 | CHF32.77 | CHF38.95 |
| July 2016 | CHF31.55 | CHF37.50 |
| June 2016 | CHF31.80 | CHF37.80 |
| May 2016 | CHF35.76 | CHF42.50 |
| April 2016 | CHF34.12 | CHF40.55 |
| March 2016 | CHF32.77 | CHF38.95 |
| February 2016 | CHF32.27 | CHF38.35 |
| January 2016 | CHF30.33 | CHF36.05 |
| December 2015 | CHF32.35 | CHF38.45 |
| November 2015 | CHF28.52 | CHF33.90 |
| October 2015 | CHF28.35 | CHF33.70 |
| September 2015 | CHF26.97 | CHF32.05 |
| August 2015 | CHF27.72 | CHF32.95 |
| July 2015 | CHF30.67 | CHF36.45 |
| June 2015 | CHF29.36 | CHF34.90 |
| May 2015 | CHF36.14 | CHF42.95 |
| April 2015 | CHF37.19 | CHF44.20 |
| March 2015 | CHF37.29 | CHF45.30 |
| February 2015 | CHF33.22 | CHF40.35 |
| January 2015 | CHF32.93 | CHF40 |
| December 2014 | CHF34 | CHF41.30 |
| November 2014 | CHF30.63 | CHF37.20 |
| October 2014 | CHF31.12 | CHF37.80 |
| September 2014 | CHF30.42 | CHF36.95 |
| August 2014 | CHF30.91 | CHF37.55 |
| July 2014 | CHF29.68 | CHF36.05 |
| June 2014 | CHF31.28 | CHF38 |
| May 2014 | CHF32.07 | CHF38.95 |
| April 2014 | CHF31.61 | CHF38.40 |
| March 2014 | CHF31.50 | CHF38.80 |
| February 2014 | CHF34.05 | CHF41.95 |
| January 2014 | CHF33.08 | CHF40.75 |
| December 2013 | CHF33.28 | CHF41 |
| November 2013 | CHF34.50 | CHF42.50 |
| October 2013 | CHF34.70 | CHF42.75 |
| September 2013 | CHF32.71 | CHF40.30 |
| August 2013 | CHF28.98 | CHF35.70 |
| July 2013 | CHF30.93 | CHF38.10 |
| June 2013 | CHF34.18 | CHF42.10 |
| May 2013 | CHF34.22 | CHF42.15 |
| April 2013 | CHF33.36 | CHF41.10 |
| March 2013 | CHF32.72 | CHF41.20 |
| February 2013 | CHF36.37 | CHF45.80 |
| January 2013 | CHF34.22 | CHF43.10 |
| December 2012 | CHF34.94 | CHF44 |
| November 2012 | CHF34.54 | CHF43.50 |
| October 2012 | CHF43.56 | CHF54.85 |
| September 2012 | CHF44.31 | CHF55.80 |
| August 2012 | CHF42.84 | CHF53.95 |
| July 2012 | CHF46.02 | CHF57.95 |
| June 2012 | CHF43.94 | CHF56.60 |
| May 2012 | CHF48.79 | CHF62.85 |
| April 2012 | CHF51.82 | CHF66.75 |
| March 2012 | CHF51.77 | CHF66.90 |
| February 2012 | CHF46.98 | CHF60.70 |
| January 2012 | CHF44.54 | CHF57.55 |
| December 2011 | CHF39.74 | CHF51.35 |
| November 2011 | CHF38.62 | CHF49.90 |
| October 2011 | CHF40.44 | CHF52.25 |
| September 2011 | CHF39.35 | CHF50.85 |
| August 2011 | CHF40.63 | CHF52.50 |
| July 2011 | CHF48.37 | CHF2,500 |
| June 2011 | CHF50.30 | CHF2,600 |
| May 2011 | CHF51.85 | CHF2,680 |
| April 2011 | CHF52.32 | CHF2,730 |
| March 2011 | CHF49.83 | CHF2,600 |
| February 2011 | CHF48.68 | CHF2,540 |
| January 2011 | CHF48.87 | CHF2,550 |
| December 2010 | CHF43.51 | CHF2,270 |
| November 2010 | CHF40.23 | CHF2,099 |
| October 2010 | CHF38.52 | CHF2,010 |
| September 2010 | CHF37.39 | CHF1,951 |
| August 2010 | CHF33.96 | CHF1,772 |
| July 2010 | CHF30.26 | CHF1,579 |
| June 2010 | CHF30.84 | CHF1,609 |
| May 2010 | CHF30.84 | CHF1,609 |
| April 2010 | CHF33.05 | CHF1,780 |
| March 2010 | CHF31.73 | CHF1,709 |
| February 2010 | CHF28.50 | CHF1,535 |
| January 2010 | CHF27.84 | CHF1,499 |
| December 2009 | CHF25.81 | CHF1,390 |
| November 2009 | CHF23.58 | CHF1,270 |
| October 2009 | CHF20.98 | CHF1,130 |
| September 2009 | CHF21.74 | CHF1,171 |
| August 2009 | CHF22.10 | CHF1,190 |
| July 2009 | CHF19.03 | CHF1,025 |
| June 2009 | CHF18.20 | CHF980 |
| May 2009 | CHF17.54 | CHF949 |
| April 2009 | CHF15.34 | CHF830 |
| March 2009 | CHF13.40 | CHF725 |
| February 2009 | CHF14.44 | CHF781 |
| January 2009 | CHF15.99 | CHF865 |
| December 2008 | CHF15.88 | CHF859 |
| November 2008 | CHF14.98 | CHF810 |
| October 2008 | CHF16.64 | CHF900 |
| September 2008 | CHF19.87 | CHF1,075 |
| August 2008 | CHF22.96 | CHF1,242 |
| July 2008 | CHF21.22 | CHF1,148 |
| June 2008 | CHF24.96 | CHF1,350 |
| May 2008 | CHF25.24 | CHF1,410 |
| April 2008 | CHF27.22 | CHF1,521 |
| March 2008 | CHF24.79 | CHF1,385 |
| February 2008 | CHF24.70 | CHF1,380 |
| January 2008 | CHF24.05 | CHF1,344 |
| December 2007 | CHF33.61 | CHF1,878 |
| November 2007 | CHF33.13 | CHF1,851 |
| October 2007 | CHF37.58 | CHF2,100 |
| September 2007 | CHF41.52 | CHF2,320 |
| August 2007 | CHF45.91 | CHF2,565 |
| July 2007 | CHF54.05 | CHF3,020 |
| June 2007 | CHF53.30 | CHF2,978 |
| May 2007 | CHF48.90 | CHF2,782 |
| April 2007 | CHF50.11 | CHF2,851 |
| March 2007 | CHF49.22 | CHF2,800 |
| February 2007 | CHF45.61 | CHF2,595 |
| January 2007 | CHF50.11 | CHF2,851 |
| December 2006 | CHF38.34 | CHF2,181 |
| November 2006 | CHF37.62 | CHF2,140 |
| October 2006 | CHF37.97 | CHF2,160 |
| September 2006 | CHF35.31 | CHF2,009 |
| August 2006 | CHF34.45 | CHF1,960 |
| July 2006 | CHF34.63 | CHF1,970 |
| June 2006 | CHF33.40 | CHF1,900 |
| May 2006 | CHF32.85 | CHF1,915 |
| April 2006 | CHF36.37 | CHF2,120 |
| March 2006 | CHF35.53 | CHF2,071 |
| February 2006 | CHF33.88 | CHF1,975 |
| January 2006 | CHF31.56 | CHF1,840 |
| December 2005 | CHF26.59 | CHF1,550 |
| November 2005 | CHF26.74 | CHF1,559 |
| October 2005 | CHF27.60 | CHF1,609 |
| September 2005 | CHF26.42 | CHF1,540 |
| August 2005 | CHF26.76 | CHF1,560 |
| July 2005 | CHF27.34 | CHF1,594 |
| June 2005 | CHF26.85 | CHF1,565 |
| May 2005 | CHF25.12 | CHF1,512 |
| April 2005 | CHF25.55 | CHF1,538 |
| March 2005 | CHF27.26 | CHF1,641 |
| February 2005 | CHF26.75 | CHF1,610 |
| January 2005 | CHF25.01 | CHF1,505 |
| December 2004 | CHF25.75 | CHF1,550 |
| November 2004 | CHF23.08 | CHF1,389 |
| October 2004 | CHF22.86 | CHF1,376 |
| September 2004 | CHF21.60 | CHF1,300 |
| August 2004 | CHF21.48 | CHF1,293 |
| July 2004 | CHF21.10 | CHF1,270 |
| June 2004 | CHF21.75 | CHF1,309 |
| May 2004 | CHF20.74 | CHF1,291 |
| April 2004 | CHF18.50 | CHF1,152 |
| March 2004 | CHF18.47 | CHF1,150 |
| February 2004 | CHF18.79 | CHF1,170 |
| January 2004 | CHF18.31 | CHF1,140 |
| December 2003 | CHF16.06 | CHF1,000 |
| November 2003 | CHF15.32 | CHF954 |
| October 2003 | CHF15.02 | CHF935 |
| September 2003 | CHF14.44 | CHF899 |
| August 2003 | CHF14.78 | CHF920 |
| July 2003 | CHF12.69 | CHF790 |
| June 2003 | CHF12.69 | CHF790 |
| May 2003 | CHF12.43 | CHF806 |
| April 2003 | CHF11.18 | CHF725 |
| March 2003 | CHF10.48 | CHF680 |
| February 2003 | CHF10.79 | CHF700 |
| January 2003 | CHF10.02 | CHF650 |
| December 2002 | CHF11.18 | CHF725 |
| November 2002 | CHF11.49 | CHF745 |
| October 2002 | CHF10.47 | CHF679 |
| September 2002 | CHF12.10 | CHF785 |
| August 2002 | CHF11.29 | CHF732 |
| July 2002 | CHF12.18 | CHF790 |
| June 2002 | CHF13.43 | CHF871 |
| May 2002 | CHF15.04 | CHF1,015 |
| April 2002 | CHF14.22 | CHF960 |
| March 2002 | CHF13.78 | CHF930 |
| February 2002 | CHF13.04 | CHF880 |
| January 2002 | CHF12.92 | CHF872 |
| December 2001 | CHF14.52 | CHF980 |
| November 2001 | CHF14.06 | CHF949 |
| October 2001 | CHF12.22 | CHF825 |
| September 2001 | CHF11.70 | CHF790 |
| August 2001 | CHF13.76 | CHF929 |
| July 2001 | CHF14.74 | CHF995 |
| June 2001 | CHF14.94 | CHF1,008 |
| May 2001 | CHF15.73 | CHF1,100 |
| April 2001 | CHF14.16 | CHF990 |
| March 2001 | CHF14.16 | CHF990 |
| February 2001 | CHF16.23 | CHF1,135 |
| January 2001 | CHF15.53 | CHF1,086 |
| December 2000 | CHF14.80 | CHF1,035 |
| November 2000 | CHF14.33 | CHF1,002 |
| October 2000 | CHF14.66 | CHF1,025 |
| September 2000 | CHF14.58 | CHF1,020 |
| August 2000 | CHF14.31 | CHF1,001 |
| July 2000 | CHF14.44 | CHF1,010 |
| June 2000 | CHF14.24 | CHF996 |
| May 2000 | CHF14.74 | CHF1,059 |
| April 2000 | CHF13.64 | CHF980 |
| March 2000 | CHF14.96 | CHF1,075 |
| February 2000 | CHF13.92 | CHF1,000 |
| January 2000 | CHF13.50 | CHF970 |
| December 1999 | CHF12.25 | CHF880 |
| November 1999 | CHF11.97 | CHF860 |
| October 1999 | CHF11.27 | CHF810 |
| September 1999 | CHF11.45 | CHF823 |
| August 1999 | CHF10.72 | CHF770 |
| July 1999 | CHF10.17 | CHF731 |
| June 1999 | CHF11.27 | CHF810 |
| May 1999 | CHF10 | CHF740 |
| April 1999 | CHF9.68 | CHF716 |
| March 1999 | CHF8.38 | CHF620 |
| February 1999 | CHF7.77 | CHF575 |
| January 1999 | CHF8.11 | CHF600 |
| December 1998 | CHF7.57 | CHF560 |
| November 1998 | CHF8.74 | CHF647 |
| October 1998 | CHF7.95 | CHF588 |
| September 1998 | CHF7.16 | CHF530 |
| August 1998 | CHF8.11 | CHF600 |
| July 1998 | CHF11.35 | CHF840 |
| June 1998 | CHF12.16 | CHF900 |
| May 1998 | CHF12.26 | CHF926 |
| April 1998 | CHF10.84 | CHF819 |
| March 1998 | CHF10.40 | CHF785 |
| February 1998 | CHF8.28 | CHF625 |
| January 1998 | CHF7.15 | CHF540 |
| December 1997 | CHF7.92 | CHF598 |
| November 1997 | CHF7.54 | CHF569 |
| October 1997 | CHF7.81 | CHF590 |
| September 1997 | CHF9 | CHF680 |
| August 1997 | CHF8.34 | CHF630 |
| July 1997 | CHF9.47 | CHF715 |
| June 1997 | CHF9.27 | CHF700 |
| May 1997 | CHF7.95 | CHF616 |
| April 1997 | CHF7.42 | CHF575 |
| March 1997 | CHF7.81 | CHF605 |
| February 1997 | CHF7.36 | CHF570 |
| January 1997 | CHF7.36 | CHF570 |
| December 1996 | CHF5.94 | CHF460 |
| November 1996 | CHF6.27 | CHF486 |
| October 1996 | CHF6.32 | CHF490 |
| September 1996 | CHF6.35 | CHF492 |
| August 1996 | CHF6.20 | CHF480 |
| July 1996 | CHF6.32 | CHF490 |
| June 1996 | CHF6.65 | CHF515 |
| May 1996 | CHF6.75 | CHF540 |
| April 1996 | CHF6.75 | CHF540 |
| March 1996 | CHF6.63 | CHF530 |
| February 1996 | CHF7 | CHF560 |
| January 1996 | CHF7 | CHF560 |
| December 1995 | CHF7.25 | CHF580 |
| November 1995 | CHF7.50 | CHF600 |
| October 1995 | CHF7.63 | CHF610 |
| September 1995 | CHF8 | CHF640 |
| August 1995 | CHF8.63 | CHF690 |
ZEHN.SW
Price: CHF60
52 week price:
Dividend Yield: 2.49%
5-year range yield:
Forward Dividend Yield: 2.20%
Payout Ratio: 34.67%
Payout Ratio Range:
Dividend Per Share: 1.30 CHF
Earnings Per Share: 3.75 CHF
P/E Ratio: 14.67
Exchange: EBS
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 605.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%