Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	171.55	172.20	170.30	170.92	170.79	4,260
2023-06-09	170.25	171.00	169.90	170.40	170.27	5,040
2023-06-08	173.10	173.30	170.00	172.82	172.69	7,793
2023-06-07	172.80	174.20	172.80	173.50	173.36	2,202
2023-06-06	171.65	173.30	170.20	172.92	172.79	6,375
2023-06-05	174.10	174.10	171.00	171.72	171.59	3,424
2023-06-02	176.00	176.20	174.33	175.05	174.91	104,022
2023-06-01	176.30	177.00	174.70	175.42	175.29	2,037
2023-05-31	173.60	176.96	172.40	175.64	175.50	11,668
2023-05-30	172.80	175.30	172.80	174.82	174.68	4,315
2023-05-26	171.35	173.60	170.40	172.87	172.74	6,714
2023-05-25	169.50	169.50	168.60	168.92	168.79	3,620
2023-05-24	169.90	170.30	169.30	169.67	169.54	2,140
2023-05-23	172.20	172.50	171.40	172.10	171.97	3,690
2023-05-22	172.40	173.50	172.40	172.62	172.49	3,009
2023-05-19	172.00	172.80	171.60	171.62	171.49	1,681
2023-05-17	168.40	171.70	168.40	171.40	171.27	3,349
2023-05-16	167.65	169.40	167.60	169.20	169.07	6,100
2023-05-15	170.55	171.10	168.00	168.40	168.27	16,569
2023-05-12	169.40	172.10	169.40	171.42	171.29	21,009
2023-05-11	169.20	169.40	168.30	168.80	168.67	4,333
2023-05-10	168.20	169.10	167.90	168.65	168.53	180,230
2023-05-09	168.90	169.30	167.70	168.55	168.42	3,105
2023-05-05	167.75	169.70	167.30	169.19	169.06	1,597
2023-05-04	169.70	169.70	167.40	167.41	167.28	6,235
2023-05-03	170.90	170.90	169.40	169.77	169.64	2,555
2023-05-02	171.55	172.10	170.00	172.00	171.87	4,237
2023-04-28	170.15	172.00	170.10	171.64	171.51	28,697
2023-04-27	169.90	171.00	168.60	170.38	170.25	6,046
2023-04-26	170.65	172.40	168.90	170.16	170.03	7,104
2023-04-25	174.85	175.70	174.40	174.40	174.24	4,469
2023-04-24	174.45	176.00	174.30	175.99	175.83	5,622
2023-04-21	172.80	174.00	171.90	172.74	172.59	9,494
2023-04-20	173.70	174.10	172.40	172.40	172.24	12,330
2023-04-19	170.80	173.72	170.80	173.72	173.56	9,755
2023-04-18	171.85	171.90	170.10	171.12	170.97	11,692
2023-04-17	170.95	172.20	170.90	171.64	171.49	8,166
2023-04-14	170.80	170.80	169.70	170.67	170.52	6,755
2023-04-13	171.60	171.60	169.80	170.55	170.40	31,597
2023-04-12	171.25	173.80	170.79	171.04	170.89	10,313
2023-04-11	170.05	172.30	170.00	171.62	171.46	3,530
2023-04-06	168.40	170.10	168.40	168.72	168.56	1,615
2023-04-05	167.05	168.40	166.70	168.20	168.05	2,522
2023-04-04	168.90	169.10	167.07	167.13	166.98	4,442
2023-04-03	168.40	168.60	166.40	167.82	167.67	3,114
2023-03-31	168.30	168.30	167.10	167.52	167.37	40,402
2023-03-30	167.60	168.80	167.60	168.22	168.06	4,774
2023-03-29	163.60	165.80	163.00	165.15	165.00	6,519
2023-03-28	162.60	163.90	162.60	163.32	163.17	2,043
2023-03-27	162.80	163.10	160.50	161.48	161.34	4,040
2023-03-24	166.70	166.70	160.40	161.45	161.30	9,483
2023-03-23	166.10	167.80	166.10	167.12	166.97	4,809
2023-03-22	167.10	167.20	165.84	167.01	166.86	3,136
2023-03-21	166.90	168.40	166.40	167.37	167.22	5,557
2023-03-20	165.10	167.00	161.90	165.78	165.63	4,005
2023-03-17	167.70	168.30	162.10	162.52	162.37	17,122
2023-03-16	167.70	168.10	162.30	165.22	165.07	38,346
2023-03-15	166.70	170.60	163.40	166.10	165.95	9,011
2023-03-14	171.40	172.90	168.70	171.61	171.45	5,057
2023-03-13	173.50	174.90	168.00	169.57	169.41	8,248

← NewerPage 15 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.