Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	186.60	186.90	185.40	186.44	186.30	951
2024-02-26	187.15	188.80	186.60	188.04	187.90	2,830
2024-02-23	184.30	187.53	184.30	187.53	187.38	26,519
2024-02-22	185.05	186.90	183.86	183.93	183.79	307
2024-02-21	182.70	185.20	181.30	184.75	184.61	1,604
2024-02-20	182.70	183.90	181.70	183.60	183.46	5,158
2024-02-19	181.25	183.32	180.10	181.32	181.19	1,633
2024-02-16	181.15	182.00	180.50	181.15	181.01	4,696
2024-02-15	181.00	182.20	181.00	181.97	181.83	2,364
2024-02-14	178.10	180.00	178.10	179.72	179.58	2,302
2024-02-13	181.35	182.10	177.90	181.12	180.98	2,479
2024-02-12	182.30	182.40	180.95	181.52	181.38	1,382
2024-02-09	183.70	183.70	180.90	181.32	181.18	1,231
2024-02-08	186.50	186.50	183.20	183.70	183.56	10,610
2024-02-07	186.60	187.20	178.90	186.64	186.50	25,309
2024-02-06	186.00	187.50	185.10	186.27	186.13	8,157
2024-02-05	181.80	188.00	181.80	182.21	182.07	11,486
2024-02-02	179.00	181.50	179.00	180.12	179.98	2,750
2024-02-01	178.20	178.70	176.89	177.47	177.33	44,541
2024-01-31	180.70	181.10	178.70	178.88	178.74	7,981
2024-01-30	180.20	182.12	180.20	182.12	181.98	5,265
2024-01-29	179.85	181.40	179.40	180.14	180.00	7,042
2024-01-26	177.75	179.60	176.70	178.23	178.10	4,765
2024-01-25	174.60	177.50	174.50	177.42	177.28	22,222
2024-01-24	173.80	174.70	173.80	174.42	174.29	2,386
2024-01-23	175.10	175.10	173.00	173.35	173.22	23,632
2024-01-22	175.45	176.30	175.10	175.27	175.13	13,324
2024-01-19	175.45	176.30	173.60	174.33	174.20	8,583
2024-01-18	173.85	174.60	173.79	174.13	173.99	11,497
2024-01-17	176.00	176.00	172.00	173.41	173.28	6,729
2024-01-16	177.45	178.60	176.97	177.97	177.83	1,016
2024-01-15	177.75	179.00	176.70	178.72	178.58	2,869
2024-01-12	179.35	180.90	177.90	177.90	177.76	3,205
2024-01-11	180.60	181.60	178.30	178.30	178.16	2,756
2024-01-10	180.10	180.80	179.50	180.06	179.92	4,472
2024-01-09	179.85	181.82	179.50	181.79	181.66	1,734
2024-01-08	176.20	179.80	175.70	179.72	179.58	7,256
2024-01-05	174.10	176.50	173.80	174.12	173.98	24,262
2024-01-04	173.55	175.10	172.90	173.22	173.09	3,653
2024-01-03	175.05	175.70	172.40	173.51	173.38	11,289
2023-12-29	175.75	176.80	175.50	176.00	175.87	1,832
2023-12-28	176.50	177.00	175.80	176.09	175.95	3,192
2023-12-27	177.85	177.91	176.30	177.38	177.25	2,858
2023-12-22	177.15	178.30	176.70	177.27	177.14	41,700
2023-12-21	178.10	178.20	176.80	177.74	177.61	5,670
2023-12-20	179.35	179.80	177.50	178.63	178.49	85,708
2023-12-19	179.05	179.10	176.60	178.64	178.50	33,497
2023-12-18	180.80	181.20	179.00	179.22	179.08	3,638
2023-12-15	184.90	185.02	178.60	185.02	184.88	26,235
2023-12-14	185.55	188.50	183.20	185.51	185.36	6,207
2023-12-13	184.40	186.50	182.30	184.90	184.76	30,947
2023-12-12	183.45	184.10	182.00	183.50	183.36	10,757
2023-12-11	184.30	185.10	182.60	183.59	183.45	18,575
2023-12-08	181.20	185.20	181.20	184.49	184.35	22,634
2023-12-07	186.30	187.70	184.40	185.95	185.81	1,949
2023-12-06	185.65	187.20	184.20	186.53	186.39	7,430
2023-12-05	185.25	186.30	184.50	186.00	185.86	2,401
2023-12-04	186.90	188.20	183.30	185.63	185.49	9,063
2023-12-01	185.55	187.10	185.30	185.32	185.18	9,967
2023-11-30	184.60	185.30	184.00	185.28	185.14	87,597

← NewerPage 12 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.