Flughafen Zuerich AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	201.80	204.00	201.80	202.90	202.78	1,252
2024-08-21	201.55	202.20	197.50	201.80	201.69	1,022
2024-08-20	201.55	202.60	201.20	201.60	201.49	1,643
2024-08-19	199.30	201.60	199.20	201.40	201.29	835
2024-08-16	198.90	199.50	198.00	199.50	199.39	681
2024-08-15	199.05	199.50	198.20	198.90	198.79	160
2024-08-14	197.20	198.90	197.00	198.50	198.39	22,222
2024-08-13	195.65	196.80	195.00	196.80	196.69	440
2024-08-12	196.65	198.00	195.60	195.60	195.49	703
2024-08-09	194.40	196.50	194.40	196.50	196.39	398
2024-08-08	193.30	193.30	191.60	192.90	192.79	587
2024-08-07	191.70	194.40	191.70	193.54	193.43	2,929
2024-08-06	192.45	196.60	188.70	190.80	190.69	822
2024-08-05	191.05	192.00	187.80	191.20	191.09	15,320
2024-08-02	201.60	202.20	194.90	194.90	194.79	1,833
2024-07-31	206.30	206.80	202.60	203.88	203.76	629
2024-07-30	205.20	206.60	204.80	205.80	205.69	1,088
2024-07-29	207.70	211.60	204.60	205.20	205.09	7,846
2024-07-26	204.05	204.80	203.60	204.18	204.07	32,098
2024-07-25	203.05	204.60	202.60	203.56	203.44	9,684
2024-07-24	203.25	204.40	203.00	203.50	203.38	20,958
2024-07-23	201.20	203.00	200.60	202.15	202.04	23,980
2024-07-22	200.40	200.80	197.50	200.51	200.40	17,886
2024-07-19	198.15	200.40	197.40	199.90	199.79	1,728
2024-07-18	201.75	202.40	200.20	200.78	200.67	1,220
2024-07-17	202.90	204.60	201.40	202.15	202.04	208
2024-07-16	202.35	205.40	201.60	203.40	203.29	1,844
2024-07-15	202.30	204.60	199.50	203.00	202.89	2,716
2024-07-12	201.75	202.00	199.80	201.31	201.20	36,142
2024-07-11	204.00	204.20	201.40	202.31	202.19	7,180
2024-07-10	201.75	204.20	201.40	203.80	203.69	1,536
2024-07-09	201.80	202.80	200.00	200.80	200.69	2,271
2024-07-08	202.30	204.00	200.60	201.80	201.68	4,937
2024-07-05	203.25	205.00	201.20	202.80	202.69	5,618
2024-07-04	202.15	203.60	201.80	202.80	202.69	756
2024-07-03	197.35	202.00	197.10	202.00	201.89	61,426
2024-07-02	196.05	196.60	193.70	196.60	196.49	766
2024-07-01	200.80	203.00	196.00	196.20	196.09	683
2024-06-28	201.15	202.20	198.48	200.78	200.67	1,520
2024-06-27	197.80	198.19	196.90	198.19	198.08	868
2024-06-26	199.25	199.90	195.30	197.90	197.79	540
2024-06-25	198.70	198.70	195.90	197.00	196.89	989
2024-06-24	197.95	200.60	195.80	198.20	198.09	41,566
2024-06-21	197.20	199.20	196.00	198.40	198.29	1,585
2024-06-20	194.70	197.80	194.70	196.67	196.56	2,080
2024-06-19	192.45	196.00	192.40	196.00	195.89	1,673
2024-06-18	192.05	193.90	191.90	193.20	193.09	660
2024-06-17	193.20	193.90	191.70	191.90	191.79	535
2024-06-14	193.95	194.20	192.10	192.90	192.79	950
2024-06-13	196.65	197.30	193.80	193.90	193.79	2,441
2024-06-12	194.20	196.60	194.20	196.50	196.39	615
2024-06-11	193.00	194.80	192.20	193.77	193.66	6,023
2024-06-10	193.90	193.90	192.40	192.89	192.78	1,760
2024-06-07	194.10	197.80	193.10	195.19	195.08	1,376
2024-06-06	190.80	192.40	190.80	191.60	191.49	379
2024-06-05	191.25	191.60	189.50	190.30	190.19	871
2024-06-04	192.00	192.60	190.00	191.01	190.91	8,939
2024-06-03	192.60	193.90	189.70	192.30	192.19	380
2024-05-31	190.75	192.40	190.10	191.90	191.79	393
2024-05-30	186.50	191.10	186.40	190.90	190.79	703

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0850 GBX
2025-04-16	0.0430 GBX
2024-04-24	0.0400 GBX
2023-04-26	0.0240 GBX
2019-04-29	0.0370 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.