Flughafen Zurich historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 194.00 | 199.60 | 190.20 | 197.80 | 189.64 | 127,060 |
| 2024-08-26 | 206.00 | 206.60 | 204.00 | 204.20 | 195.77 | 20,752 |
| 2024-08-23 | 203.40 | 206.20 | 203.40 | 206.00 | 197.50 | 44,354 |
| 2024-08-22 | 202.40 | 204.40 | 201.80 | 203.20 | 194.81 | 26,313 |
| 2024-08-21 | 202.00 | 202.40 | 201.20 | 201.80 | 193.47 | 24,965 |
| 2024-08-20 | 202.00 | 202.60 | 201.40 | 201.60 | 193.28 | 17,972 |
| 2024-08-19 | 199.50 | 201.60 | 199.50 | 201.40 | 193.09 | 17,890 |
| 2024-08-16 | 198.80 | 199.50 | 197.80 | 199.50 | 191.27 | 25,792 |
| 2024-08-15 | 199.20 | 199.80 | 198.10 | 198.90 | 190.69 | 20,562 |
| 2024-08-14 | 197.60 | 199.10 | 197.00 | 198.50 | 190.31 | 23,509 |
| 2024-08-13 | 195.80 | 197.40 | 194.40 | 196.80 | 188.68 | 18,528 |
| 2024-08-12 | 196.70 | 197.70 | 195.60 | 195.60 | 187.53 | 16,447 |
| 2024-08-09 | 194.00 | 197.20 | 192.90 | 196.50 | 188.39 | 30,857 |
| 2024-08-08 | 194.20 | 194.20 | 191.60 | 192.90 | 184.94 | 32,401 |
| 2024-08-07 | 191.80 | 194.50 | 191.10 | 194.40 | 186.38 | 44,060 |
| 2024-08-06 | 192.90 | 193.30 | 188.10 | 190.80 | 182.93 | 49,131 |
| 2024-08-05 | 190.00 | 191.70 | 187.30 | 191.20 | 183.31 | 51,392 |
| 2024-08-02 | 201.40 | 202.60 | 194.90 | 194.90 | 186.86 | 56,062 |
| 2024-07-31 | 205.80 | 207.00 | 202.60 | 203.40 | 195.01 | 48,506 |
| 2024-07-30 | 205.60 | 206.60 | 204.80 | 206.60 | 198.07 | 27,627 |
| 2024-07-29 | 207.60 | 209.00 | 204.60 | 205.20 | 196.73 | 44,050 |
| 2024-07-26 | 203.80 | 204.80 | 203.00 | 204.60 | 196.16 | 36,846 |
| 2024-07-25 | 202.00 | 204.60 | 202.00 | 204.60 | 196.16 | 33,524 |
| 2024-07-24 | 203.40 | 204.60 | 202.40 | 203.00 | 194.62 | 48,511 |
| 2024-07-23 | 201.40 | 203.80 | 200.40 | 203.80 | 195.39 | 33,763 |
| 2024-07-22 | 200.20 | 200.60 | 197.30 | 200.60 | 192.32 | 53,153 |
| 2024-07-19 | 200.00 | 200.60 | 197.60 | 199.90 | 191.65 | 41,290 |
| 2024-07-18 | 201.60 | 202.60 | 200.40 | 200.40 | 192.13 | 23,620 |
| 2024-07-17 | 203.00 | 203.40 | 201.40 | 202.00 | 193.66 | 23,015 |
| 2024-07-16 | 202.40 | 203.80 | 201.40 | 203.40 | 195.01 | 27,709 |
| 2024-07-15 | 202.60 | 205.00 | 202.20 | 203.00 | 194.62 | 50,275 |
| 2024-07-12 | 202.00 | 202.00 | 199.60 | 202.00 | 193.66 | 68,921 |
| 2024-07-11 | 204.00 | 204.00 | 200.80 | 202.00 | 193.66 | 69,743 |
| 2024-07-10 | 201.40 | 204.20 | 201.00 | 203.80 | 195.39 | 29,544 |
| 2024-07-09 | 201.80 | 202.80 | 199.90 | 200.80 | 192.51 | 33,440 |
| 2024-07-08 | 202.00 | 203.20 | 200.40 | 201.80 | 193.47 | 34,213 |
| 2024-07-05 | 203.40 | 204.00 | 201.20 | 202.80 | 194.43 | 26,733 |
| 2024-07-04 | 202.00 | 203.20 | 201.80 | 202.80 | 194.43 | 17,990 |
| 2024-07-03 | 197.50 | 202.00 | 197.00 | 202.00 | 193.66 | 39,153 |
| 2024-07-02 | 195.50 | 196.60 | 193.50 | 196.60 | 188.49 | 34,486 |
| 2024-07-01 | 200.80 | 202.20 | 195.70 | 196.10 | 188.01 | 53,248 |
| 2024-06-28 | 201.40 | 203.80 | 198.30 | 198.70 | 190.50 | 56,728 |
| 2024-06-27 | 198.30 | 198.60 | 196.60 | 197.70 | 189.54 | 26,187 |
| 2024-06-26 | 199.30 | 200.80 | 195.10 | 197.90 | 189.73 | 47,184 |
| 2024-06-25 | 200.60 | 200.60 | 195.40 | 198.70 | 190.50 | 50,163 |
| 2024-06-24 | 197.80 | 200.60 | 196.90 | 200.60 | 192.32 | 54,421 |
| 2024-06-21 | 197.30 | 199.80 | 195.30 | 197.90 | 189.73 | 79,804 |
| 2024-06-20 | 194.90 | 197.80 | 194.10 | 197.30 | 189.16 | 40,606 |
| 2024-06-19 | 192.40 | 195.90 | 192.30 | 194.80 | 186.76 | 42,566 |
| 2024-06-18 | 192.20 | 193.90 | 191.70 | 193.20 | 185.23 | 28,871 |
| 2024-06-17 | 193.40 | 194.10 | 191.10 | 191.90 | 183.98 | 35,037 |
| 2024-06-14 | 194.00 | 194.40 | 192.00 | 192.80 | 184.84 | 39,479 |
| 2024-06-13 | 197.20 | 198.00 | 193.40 | 193.90 | 185.90 | 39,439 |
| 2024-06-12 | 194.40 | 196.70 | 193.50 | 196.50 | 188.39 | 33,030 |
| 2024-06-11 | 193.00 | 195.00 | 192.10 | 194.00 | 185.99 | 44,838 |
| 2024-06-10 | 194.30 | 194.30 | 192.20 | 192.90 | 184.94 | 30,520 |
| 2024-06-07 | 194.00 | 197.70 | 192.30 | 195.20 | 187.14 | 85,095 |
| 2024-06-06 | 190.40 | 192.20 | 190.40 | 191.60 | 183.69 | 32,364 |
| 2024-06-05 | 191.00 | 191.90 | 189.20 | 190.20 | 182.35 | 30,555 |
| 2024-06-04 | 192.30 | 192.30 | 190.00 | 191.00 | 183.12 | 44,243 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 8.5000 CHF |
| 2025-04-16 | 1.4000 CHF |
| 2024-04-24 | 1.3000 CHF |
| 2023-04-26 | 1.1000 CHF |
| 2020-04-20 | 3.2000 CHF |
| 2019-04-29 | 3.2000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.