Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	184.10	185.92	182.70	185.92	185.78	4,668
2023-11-28	186.30	187.30	182.80	184.14	184.00	5,899
2023-11-27	185.25	186.40	183.60	186.24	186.09	4,898
2023-11-24	183.65	185.19	182.20	184.12	183.98	5,609
2023-11-23	184.60	185.70	183.40	184.29	184.14	6,180
2023-11-22	182.80	184.90	182.50	184.90	184.76	3,517
2023-11-21	183.55	184.70	183.20	183.20	183.06	6,953
2023-11-20	182.60	183.90	180.50	183.40	183.26	2,241
2023-11-17	183.15	184.40	182.90	183.30	183.16	8,641
2023-11-16	182.40	183.10	178.80	182.90	182.76	2,994
2023-11-15	180.30	182.80	180.20	182.50	182.36	6,425
2023-11-14	178.40	180.30	177.90	179.75	179.62	3,271
2023-11-13	177.55	178.80	177.50	178.60	178.46	17,342
2023-11-10	178.40	178.70	176.00	178.10	177.96	10,603
2023-11-09	177.80	179.40	177.80	178.22	178.08	6,923
2023-11-08	175.35	177.60	175.20	176.22	176.08	1,927
2023-11-07	175.25	176.20	174.20	175.46	175.33	1,804
2023-11-06	176.30	176.30	175.00	175.95	175.81	2,352
2023-11-03	175.25	177.50	175.00	176.32	176.18	6,643
2023-11-02	171.00	176.00	171.00	174.82	174.68	13,550
2023-11-01	169.35	170.80	166.60	169.70	169.57	1,886
2023-10-31	168.00	169.80	168.00	168.30	168.17	6,492
2023-10-30	168.60	169.90	167.30	167.64	167.51	13,338
2023-10-27	167.05	169.00	166.70	168.59	168.46	4,558
2023-10-26	166.50	167.80	166.20	166.30	166.18	1,687
2023-10-25	168.00	168.50	167.00	168.30	168.17	1,054
2023-10-24	167.50	169.30	167.50	168.39	168.26	8,189
2023-10-23	167.55	168.32	166.20	167.23	167.11	7,114
2023-10-20	167.55	168.80	166.40	167.53	167.40	9,993
2023-10-19	167.45	169.00	167.40	168.49	168.36	13,885
2023-10-18	171.15	171.50	168.20	169.43	169.30	3,700
2023-10-17	170.30	172.10	169.20	170.86	170.73	3,378
2023-10-16	169.85	171.60	168.70	170.46	170.33	9,930
2023-10-13	171.55	171.90	170.20	170.42	170.29	13,993
2023-10-12	172.49	173.70	172.49	173.42	173.28	6,086
2023-10-11	169.05	171.90	168.52	170.58	170.45	4,483
2023-10-10	167.75	170.60	167.50	169.80	169.67	3,919
2023-10-09	169.85	170.00	166.60	167.72	167.59	12,473
2023-10-06	169.65	170.50	168.30	170.00	169.87	5,277
2023-10-05	169.35	170.30	168.00	169.30	169.17	11,424
2023-10-04	168.00	169.12	166.40	166.67	166.54	35,566
2023-10-03	171.90	171.90	168.10	168.92	168.79	2,655
2023-10-02	175.35	176.40	171.80	172.37	172.24	15,532
2023-09-29	174.80	176.30	174.78	174.80	174.67	7,791
2023-09-28	171.70	174.70	171.70	174.50	174.37	9,546
2023-09-27	170.30	172.67	170.20	171.90	171.77	12,097
2023-09-26	171.15	172.60	170.20	171.94	171.81	11,048
2023-09-25	172.50	173.30	170.90	172.42	172.29	64,118
2023-09-22	172.50	172.50	171.20	172.10	171.97	7,214
2023-09-21	172.80	173.92	172.00	172.62	172.49	40,329
2023-09-20	170.60	175.30	170.30	174.07	173.94	18,930
2023-09-19	170.00	170.80	169.00	170.16	170.04	67,475
2023-09-18	172.30	173.10	169.60	170.60	170.47	3,340
2023-09-15	172.30	173.60	171.70	172.14	172.00	27,395
2023-09-14	173.60	173.60	167.90	171.05	170.92	36,531
2023-09-13	178.30	178.30	173.10	176.12	175.98	13,509
2023-09-12	181.80	182.90	181.40	181.50	181.36	7,434
2023-09-11	180.10	182.00	180.00	181.70	181.56	9,344
2023-09-08	180.10	180.80	178.40	180.17	180.03	28,916
2023-09-07	178.65	180.10	178.30	179.62	179.48	4,064

← NewerPage 13 of 21 · 1,249 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.