Flughafen Zuerich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 187.05 | 189.00 | 186.70 | 187.10 | 187.00 | 1,147 |
| 2024-05-28 | 191.65 | 191.90 | 188.40 | 188.40 | 188.30 | 1,271 |
| 2024-05-24 | 189.30 | 189.30 | 188.60 | 189.10 | 188.99 | 663 |
| 2024-05-23 | 189.75 | 191.10 | 188.60 | 190.60 | 190.49 | 39,020 |
| 2024-05-22 | 190.50 | 190.50 | 189.00 | 189.60 | 189.49 | 544 |
| 2024-05-21 | 192.05 | 192.40 | 189.40 | 190.74 | 190.64 | 4,429 |
| 2024-05-17 | 190.70 | 192.10 | 190.30 | 192.10 | 191.99 | 577 |
| 2024-05-16 | 192.05 | 192.50 | 190.70 | 190.70 | 190.59 | 505 |
| 2024-05-15 | 191.50 | 193.50 | 191.50 | 193.22 | 193.11 | 67,560 |
| 2024-05-14 | 191.65 | 192.50 | 190.70 | 191.44 | 191.34 | 122,901 |
| 2024-05-13 | 190.30 | 192.00 | 188.90 | 189.90 | 189.79 | 505 |
| 2024-05-10 | 190.10 | 191.60 | 189.70 | 190.74 | 190.63 | 9,619 |
| 2024-05-08 | 189.00 | 190.30 | 189.00 | 189.90 | 189.79 | 2,644 |
| 2024-05-07 | 189.35 | 190.10 | 188.10 | 188.69 | 188.58 | 2,760 |
| 2024-05-03 | 187.75 | 190.90 | 187.00 | 189.90 | 189.79 | 4,838 |
| 2024-05-02 | 183.65 | 188.10 | 183.40 | 187.58 | 187.48 | 46,255 |
| 2024-05-01 | 184.20 | 184.20 | 184.20 | 184.20 | 184.10 | 297 |
| 2024-04-30 | 188.80 | 189.20 | 184.20 | 184.20 | 184.10 | 5,965 |
| 2024-04-29 | 188.50 | 189.80 | 187.40 | 188.50 | 188.40 | 577 |
| 2024-04-26 | 188.10 | 189.10 | 187.20 | 188.78 | 188.67 | 7,699 |
| 2024-04-25 | 187.85 | 188.40 | 185.90 | 186.92 | 186.81 | 198,668 |
| 2024-04-24 | 188.90 | 194.20 | 186.40 | 188.00 | 187.90 | 25,657 |
| 2024-04-23 | 191.05 | 193.70 | 188.90 | 193.32 | 193.17 | 31,759 |
| 2024-04-22 | 191.30 | 191.60 | 189.30 | 190.00 | 189.85 | 34,101 |
| 2024-04-19 | 191.45 | 191.90 | 189.10 | 189.90 | 189.76 | 18,620 |
| 2024-04-18 | 192.65 | 192.90 | 191.40 | 192.34 | 192.19 | 20,624 |
| 2024-04-17 | 189.75 | 192.10 | 181.70 | 190.78 | 190.64 | 18,884 |
| 2024-04-16 | 188.80 | 189.63 | 187.90 | 189.10 | 188.96 | 66,403 |
| 2024-04-15 | 190.00 | 192.90 | 188.90 | 191.97 | 191.82 | 81,723 |
| 2024-04-12 | 193.95 | 196.42 | 189.96 | 196.42 | 196.27 | 6,695 |
| 2024-04-11 | 200.00 | 200.60 | 189.40 | 192.15 | 192.00 | 21,128 |
| 2024-04-10 | 202.10 | 202.40 | 200.20 | 201.46 | 201.30 | 67,243 |
| 2024-04-09 | 202.15 | 202.60 | 201.20 | 201.52 | 201.37 | 29,729 |
| 2024-04-08 | 203.25 | 204.60 | 202.00 | 202.38 | 202.23 | 19,623 |
| 2024-04-05 | 202.70 | 202.70 | 200.60 | 202.38 | 202.23 | 13,707 |
| 2024-04-04 | 204.80 | 205.20 | 203.00 | 204.20 | 204.04 | 42,886 |
| 2024-04-03 | 203.70 | 204.67 | 202.65 | 203.73 | 203.58 | 3,868 |
| 2024-04-02 | 204.65 | 206.00 | 198.60 | 203.42 | 203.27 | 3,900 |
| 2024-03-28 | 206.60 | 206.60 | 203.40 | 204.52 | 204.36 | 14,970 |
| 2024-03-27 | 206.20 | 207.80 | 206.20 | 207.07 | 206.91 | 7,059 |
| 2024-03-26 | 204.60 | 206.00 | 204.20 | 205.18 | 205.02 | 6,759 |
| 2024-03-25 | 201.00 | 204.60 | 201.00 | 201.79 | 201.64 | 5,086 |
| 2024-03-22 | 199.00 | 200.80 | 199.00 | 200.42 | 200.27 | 1,810 |
| 2024-03-21 | 197.35 | 198.80 | 196.20 | 197.56 | 197.40 | 3,318 |
| 2024-03-20 | 197.15 | 197.40 | 194.70 | 197.21 | 197.06 | 24,815 |
| 2024-03-19 | 197.95 | 198.00 | 195.20 | 197.20 | 197.05 | 24,353 |
| 2024-03-18 | 197.95 | 198.90 | 197.20 | 197.82 | 197.67 | 547 |
| 2024-03-15 | 196.90 | 199.10 | 196.90 | 198.30 | 198.15 | 6,482 |
| 2024-03-14 | 196.40 | 197.80 | 195.50 | 196.19 | 196.04 | 1,076 |
| 2024-03-13 | 197.00 | 198.50 | 195.20 | 196.36 | 196.21 | 17,166 |
| 2024-03-12 | 193.00 | 196.80 | 192.60 | 193.37 | 193.22 | 4,109 |
| 2024-03-11 | 188.90 | 194.20 | 188.60 | 191.78 | 191.63 | 4,104 |
| 2024-03-08 | 187.65 | 190.00 | 182.10 | 189.37 | 189.22 | 93,655 |
| 2024-03-07 | 186.00 | 188.50 | 185.88 | 187.65 | 187.51 | 32,612 |
| 2024-03-06 | 187.90 | 187.90 | 185.90 | 187.49 | 187.34 | 9,789 |
| 2024-03-05 | 188.90 | 190.00 | 188.50 | 189.51 | 189.36 | 4,425 |
| 2024-03-04 | 187.75 | 189.30 | 187.30 | 188.94 | 188.80 | 34,240 |
| 2024-03-01 | 186.91 | 188.50 | 186.91 | 187.88 | 187.74 | 4,428 |
| 2024-02-29 | 186.80 | 186.80 | 184.81 | 186.50 | 186.36 | 6,941 |
| 2024-02-28 | 186.20 | 187.32 | 185.70 | 187.02 | 186.88 | 3,846 |
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.