Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	178.25	179.70	178.00	178.90	178.76	22,328
2023-09-05	180.90	180.90	178.29	178.97	178.84	31,427
2023-09-04	180.00	182.20	179.60	181.10	180.96	12,193
2023-09-01	182.05	183.10	179.10	181.70	181.56	25,493
2023-08-31	182.55	186.00	182.07	183.39	183.25	16,839
2023-08-30	182.15	183.10	181.60	181.96	181.82	11,181
2023-08-29	182.25	182.50	179.44	180.57	180.44	13,149
2023-08-25	174.15	175.60	173.50	173.50	173.37	65,776
2023-08-24	175.15	176.00	174.40	174.80	174.67	1,875
2023-08-23	175.55	175.80	174.10	175.22	175.08	19,649
2023-08-22	175.65	176.24	175.40	175.92	175.78	17,391
2023-08-21	176.70	177.40	175.40	176.72	176.58	12,628
2023-08-18	178.00	178.00	174.50	176.34	176.20	15,870
2023-08-17	179.75	181.10	178.00	178.64	178.51	16,436
2023-08-16	181.80	182.20	181.30	181.52	181.38	1,999
2023-08-15	182.45	183.40	180.80	182.14	182.00	4,786
2023-08-14	183.05	183.20	181.70	182.50	182.36	1,759
2023-08-11	184.00	184.40	182.70	183.19	183.05	10,881
2023-08-10	183.55	184.50	183.50	184.27	184.13	11,984
2023-08-09	183.20	184.80	183.20	183.39	183.25	6,251
2023-08-08	181.90	183.90	181.90	182.57	182.43	1,274
2023-08-07	182.25	183.20	182.20	182.62	182.48	1,577
2023-08-04	181.50	182.50	180.30	181.60	181.46	3,161
2023-08-03	181.00	183.30	181.00	182.58	182.44	39,415
2023-08-02	182.05	182.70	180.80	181.61	181.47	21,619
2023-07-31	184.10	185.30	184.00	184.92	184.78	10,292
2023-07-28	185.40	185.40	183.20	184.07	183.93	9,735
2023-07-27	185.10	187.20	183.60	187.18	187.04	5,896
2023-07-26	182.75	185.00	180.30	182.06	181.92	14,307
2023-07-25	183.65	184.70	182.80	183.43	183.29	2,120
2023-07-24	183.35	185.61	183.10	185.11	184.97	7,693
2023-07-21	182.35	182.60	180.50	181.13	180.99	5,804
2023-07-20	180.50	182.00	179.50	180.87	180.73	1,927
2023-07-19	181.10	182.20	180.00	181.88	181.74	60,413
2023-07-18	181.00	181.21	179.10	180.09	179.95	16,706
2023-07-17	180.20	180.90	179.70	180.12	179.98	10,380
2023-07-14	181.60	181.70	180.60	180.92	180.78	3,979
2023-07-13	183.70	183.70	181.40	182.04	181.90	7,756
2023-07-12	184.10	185.02	183.30	185.02	184.88	13,704
2023-07-11	182.95	184.20	182.40	183.52	183.38	4,671
2023-07-10	181.90	182.40	181.30	181.92	181.78	2,572
2023-07-07	179.15	182.80	178.90	181.78	181.64	2,278
2023-07-06	183.10	183.10	179.90	180.87	180.73	3,928
2023-07-05	185.50	185.90	183.80	185.27	185.13	3,219
2023-07-04	184.90	186.22	184.90	186.18	186.04	3,801
2023-07-03	185.70	186.40	183.30	183.92	183.78	3,659
2023-06-30	186.95	187.50	185.30	186.12	185.98	9,129
2023-06-29	185.60	187.10	185.10	186.22	186.08	3,683
2023-06-28	183.70	185.80	183.70	185.52	185.38	3,257
2023-06-27	182.15	183.40	181.10	182.08	181.94	3,864
2023-06-26	180.70	181.90	180.30	181.60	181.46	3,351
2023-06-23	181.00	182.00	180.00	181.08	180.94	2,026
2023-06-22	183.00	183.00	181.10	181.96	181.82	4,829
2023-06-21	181.20	185.30	181.20	183.74	183.60	11,143
2023-06-20	178.15	180.12	176.60	180.12	179.98	4,070
2023-06-19	178.95	179.20	176.90	177.40	177.26	778
2023-06-16	179.25	181.20	179.10	179.52	179.38	8,434
2023-06-15	178.00	179.90	178.00	178.82	178.68	8,324
2023-06-14	176.00	177.80	175.65	177.24	177.10	2,316
2023-06-13	174.15	175.00	172.20	173.18	173.05	2,246

← NewerPage 14 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.