STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Employers add 175,000 jobs in April; unemployment rate unexpectedly jumps to 3.9%

Zehnder Group AG (0R6S.L)

LSE - LSE Delayed Price. Currency in CHF

Add to watchlist

55.80

+1.40

(+2.57%)

As of 03:03PM BST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	55.00	55.80	55.00	55.80	55.80	28
May 02, 2024	54.30	54.40	54.30	54.40	54.40	38
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	53.80	53.80	53.80	53.80	53.80	147
Apr 29, 2024	53.70	55.30	53.70	55.10	55.10	342
Apr 26, 2024	51.90	52.60	51.90	52.60	52.60	824
Apr 25, 2024	52.30	52.30	51.20	51.40	51.40	639
Apr 24, 2024	53.50	53.80	52.80	52.80	52.80	1,822
Apr 23, 2024	53.70	53.70	53.26	53.45	53.45	879
Apr 22, 2024	54.80	54.80	53.00	53.00	53.00	1,254
Apr 19, 2024	53.30	53.71	53.28	53.54	53.54	2,368
Apr 18, 2024	54.10	54.61	53.90	54.61	54.61	2,101
Apr 17, 2024	54.90	54.90	53.60	53.82	53.82	2,969
Apr 16, 2024	56.80	56.80	53.30	56.00	56.00	1,178
Apr 15, 2024	56.40	56.60	55.87	56.44	56.44	9,858
Apr 15, 2024	1.3 Dividend
Apr 12, 2024	57.00	58.41	57.00	57.00	55.70	2,275
Apr 11, 2024	57.50	58.20	57.00	57.80	56.48	1,530
Apr 10, 2024	58.70	58.80	57.60	57.60	56.29	1,862
Apr 09, 2024	56.70	57.50	56.70	57.00	55.70	663
Apr 08, 2024	56.60	57.50	55.90	57.50	56.19	8,726
Apr 05, 2024	58.80	58.80	56.30	56.65	55.36	641
Apr 04, 2024	57.70	57.72	57.00	57.36	56.05	1,351
Apr 03, 2024	56.90	57.80	56.86	57.49	56.18	897
Apr 02, 2024	59.80	59.80	57.50	59.31	57.95	2,036
Mar 28, 2024	59.50	59.80	59.06	59.61	58.25	2,562
Mar 27, 2024	58.40	59.00	58.31	58.86	57.51	1,258
Mar 26, 2024	57.30	57.71	57.30	57.71	56.40	432
Mar 25, 2024	56.70	57.50	56.60	57.00	55.70	719
Mar 22, 2024	57.00	57.21	57.00	57.10	55.80	406
Mar 21, 2024	55.30	57.00	55.30	56.29	55.01	3,906
Mar 20, 2024	52.60	54.48	52.60	54.48	53.24	1,579
Mar 19, 2024	52.00	52.30	51.69	52.21	51.01	293
Mar 18, 2024	52.40	53.30	52.40	52.95	51.74	164
Mar 15, 2024	52.70	53.10	52.60	53.10	51.89	26
Mar 14, 2024	53.80	53.81	53.40	53.50	52.28	671
Mar 13, 2024	54.40	54.40	53.90	54.30	53.06	1,302
Mar 12, 2024	54.60	54.60	54.60	54.60	53.35	577
Mar 11, 2024	55.10	55.10	53.90	54.10	52.87	811
Mar 08, 2024	55.20	55.20	55.00	55.00	53.75	332
Mar 07, 2024	55.00	55.50	55.00	55.45	54.19	361
Mar 06, 2024	54.70	55.40	54.70	54.93	53.68	922
Mar 05, 2024	54.20	54.90	54.20	54.44	53.20	1,079
Mar 04, 2024	53.60	54.80	53.59	54.79	53.54	1,867
Mar 01, 2024	53.80	53.80	53.10	53.56	52.34	1,552
Feb 29, 2024	53.30	54.05	52.40	53.84	52.61	2,968
Feb 28, 2024	55.40	56.23	54.80	56.09	54.82	2,774
Feb 27, 2024	55.50	55.50	54.63	55.01	53.75	1,382
Feb 26, 2024	54.70	54.70	54.51	54.51	53.26	141
Feb 23, 2024	54.90	55.41	54.81	54.99	53.74	1,818
Feb 22, 2024	55.60	55.80	55.39	55.59	54.33	4,330
Feb 21, 2024	55.70	55.70	54.28	54.61	53.36	913
Feb 20, 2024	54.70	54.90	54.59	54.59	53.35	236
Feb 19, 2024	55.80	55.80	54.80	55.38	54.11	45,070
Feb 16, 2024	55.20	55.80	55.20	55.56	54.29	831
Feb 15, 2024	54.60	55.73	54.60	54.89	53.64	756
Feb 14, 2024	53.90	55.10	53.90	55.01	53.75	1,552
Feb 13, 2024	54.40	54.40	53.70	54.05	52.82	1,444
Feb 12, 2024	54.50	55.60	54.50	55.21	53.95	370
Feb 09, 2024	54.70	55.00	53.80	54.29	53.06	1,563
Feb 08, 2024	53.80	54.40	53.60	53.96	52.73	1,221
Feb 07, 2024	53.50	53.50	52.40	52.84	51.64	624
Feb 06, 2024	52.60	53.10	52.20	52.79	51.59	925
Feb 05, 2024	51.90	52.41	51.90	52.40	51.20	6,145
Feb 02, 2024	51.80	52.60	51.80	52.60	51.40	1,254
Feb 01, 2024	50.90	51.70	50.20	51.40	50.23	80,781
Jan 31, 2024	51.20	52.20	51.20	51.79	50.61	2,814
Jan 30, 2024	50.90	51.10	50.50	51.10	49.93	927
Jan 29, 2024	50.40	50.80	50.40	50.51	49.35	1,058
Jan 26, 2024	49.00	50.80	49.00	50.51	49.35	43,127
Jan 25, 2024	49.20	49.60	49.10	49.50	48.38	1,059
Jan 24, 2024	49.55	50.30	49.40	49.50	48.37	2,140
Jan 23, 2024	50.70	50.70	49.90	49.90	48.76	2,147
Jan 22, 2024	48.70	50.20	48.70	49.90	48.76	2,930
Jan 19, 2024	49.90	50.40	48.50	49.34	48.21	5,352
Jan 18, 2024	49.40	50.80	49.40	50.16	49.02	4,704
Jan 17, 2024	49.65	49.65	48.70	49.05	47.93	3,385
Jan 16, 2024	49.65	50.20	49.40	49.60	48.47	3,839
Jan 15, 2024	51.40	51.40	50.46	50.60	49.45	1,031
Jan 12, 2024	51.30	51.90	51.30	51.40	50.23	2,159
Jan 11, 2024	51.50	51.50	50.70	51.40	50.23	2,331
Jan 10, 2024	52.00	52.10	51.10	51.10	49.93	2,905
Jan 09, 2024	52.40	52.40	51.29	51.98	50.79	4,280
Jan 08, 2024	51.40	52.20	51.00	51.70	50.52	3,138
Jan 05, 2024	51.20	51.70	50.80	51.30	50.13	2,539
Jan 04, 2024	52.60	53.00	51.42	51.90	50.72	6,393
Jan 03, 2024	53.50	53.50	51.70	51.90	50.72	3,956
Jan 02, 2024	-	-	-	-	-	-
Dec 29, 2023	53.60	53.60	52.80	53.50	52.28	952
Dec 28, 2023	53.80	53.80	52.70	53.00	51.79	2,018
Dec 27, 2023	54.00	54.60	53.50	54.37	53.13	3,962
Dec 22, 2023	52.30	54.10	52.30	53.60	52.38	44,477
Dec 21, 2023	52.80	53.80	52.00	53.50	52.28	6,883
Dec 20, 2023	53.00	54.20	52.10	53.40	52.18	15,979
Dec 19, 2023	51.30	53.60	51.00	52.40	51.20	11,004
Dec 18, 2023	52.80	53.30	51.10	52.40	51.21	4,475
Dec 15, 2023	52.40	54.40	51.90	54.00	52.77	22,159
Dec 14, 2023	50.00	52.00	50.00	51.73	50.55	7,295
Dec 13, 2023	48.80	48.80	47.40	48.30	47.20	2,044
Dec 12, 2023	49.35	49.35	47.35	47.45	46.37	2,323
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,880.79+57.57(+0.26%)

S&P 5005,108.78+44.58(+0.88%)

DOW38,558.89+333.23(+0.87%)

CAD/USD0.7311-0.0002(-0.03%)

CRUDE OIL78.31-0.64(-0.81%)

Bitcoin CAD84,345.12+3,564.11(+4.41%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Zehnder Group AG (0R6S.L)

S&P/TSX
21,880.79
+57.57(+0.26%)

S&P 500
5,108.78
+44.58(+0.88%)

DOW
38,558.89
+333.23(+0.87%)

CAD/USD
0.7311
-0.0002(-0.03%)

CRUDE OIL
78.31
-0.64(-0.81%)

Bitcoin CAD
84,345.12
+3,564.11(+4.41%)