Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	169.20	173.12	169.20	173.12	172.96	7,179
2023-03-09	171.00	172.20	170.00	171.61	171.46	6,514
2023-03-08	170.00	172.30	169.10	171.72	171.56	7,806
2023-03-07	171.40	172.80	170.80	171.21	171.05	26,968
2023-03-06	171.00	172.40	170.70	171.48	171.33	8,252
2023-03-03	169.90	171.60	169.90	170.67	170.52	4,932
2023-03-02	169.40	170.10	168.00	169.10	168.95	2,307
2023-03-01	171.00	171.90	169.80	169.82	169.66	4,682
2023-02-28	169.00	170.90	168.30	170.47	170.32	10,726
2023-02-27	166.79	169.60	166.79	168.57	168.42	8,255
2023-02-24	165.50	167.00	165.50	166.00	165.85	10,305
2023-02-23	164.70	166.20	164.40	165.21	165.06	7,371
2023-02-22	164.30	164.30	161.50	163.78	163.63	3,318
2023-02-21	164.70	165.20	162.19	164.49	164.34	6,599
2023-02-20	166.40	166.40	164.00	164.93	164.78	5,248
2023-02-17	166.50	167.40	166.20	167.00	166.85	3,378
2023-02-16	169.60	170.50	165.80	167.56	167.41	3,859
2023-02-15	169.80	170.30	169.10	169.47	169.31	1,749
2023-02-14	170.00	171.60	169.00	170.12	169.96	6,175
2023-02-13	168.40	170.70	168.40	169.13	168.98	7,296
2023-02-10	169.60	169.60	166.60	167.12	166.97	2,941
2023-02-09	169.00	171.60	169.00	171.07	170.92	3,706
2023-02-08	169.00	169.90	167.97	168.60	168.45	3,002
2023-02-07	167.70	168.70	166.80	168.08	167.93	1,706
2023-02-06	168.90	168.90	166.60	168.01	167.86	6,384
2023-02-03	167.70	169.00	166.50	167.52	167.37	3,846
2023-02-02	168.40	170.80	167.50	168.08	167.93	6,553
2023-02-01	166.70	168.52	166.70	168.52	168.37	5,415
2023-01-31	165.10	167.30	164.60	166.83	166.68	6,333
2023-01-30	169.00	169.60	165.70	166.23	166.08	7,101
2023-01-27	169.10	170.50	169.10	169.92	169.76	3,322
2023-01-26	170.70	170.70	169.40	170.04	169.88	3,939
2023-01-25	170.00	171.20	169.20	170.35	170.20	4,801
2023-01-24	167.20	170.10	167.20	169.70	169.55	8,847
2023-01-23	168.40	168.40	167.00	167.48	167.33	5,946
2023-01-20	168.00	168.40	167.50	168.24	168.09	6,987
2023-01-19	168.90	168.90	166.25	166.25	166.10	6,303
2023-01-18	165.50	172.00	165.02	169.93	169.78	22,430
2023-01-17	160.60	162.40	160.20	161.92	161.77	3,077
2023-01-16	162.60	163.20	160.90	161.60	161.46	3,335
2023-01-13	163.00	165.70	161.50	162.07	161.92	5,117
2023-01-12	160.90	163.70	160.90	162.87	162.72	5,246
2023-01-11	156.90	160.50	156.90	160.08	159.93	10,026
2023-01-10	154.80	156.30	154.10	156.28	156.14	3,626
2023-01-09	156.50	157.00	155.20	155.80	155.66	30,893
2023-01-06	155.00	156.40	154.30	155.37	155.23	26,044
2023-01-05	152.20	154.60	152.00	153.36	153.22	3,160
2023-01-04	148.50	152.70	148.40	150.04	149.91	5,393
2023-01-03	144.60	149.20	144.60	147.98	147.84	27,820
2022-12-30	145.00	145.50	143.10	144.91	144.78	1,627
2022-12-29	145.20	145.40	143.70	144.40	144.27	4,078
2022-12-28	146.40	146.40	145.40	145.86	145.72	1,852
2022-12-23	146.00	146.80	145.40	146.70	146.57	3,660
2022-12-22	147.20	148.00	145.69	146.15	146.01	8,318
2022-12-21	145.50	148.20	145.50	145.56	145.42	1,551
2022-12-20	146.90	146.90	144.80	146.19	146.06	5,103
2022-12-19	149.10	150.20	147.70	149.51	149.37	6,916
2022-12-16	151.80	151.80	147.59	147.93	147.80	8,476
2022-12-15	153.60	154.90	151.70	152.27	152.14	6,222
2022-12-14	155.00	155.00	151.60	153.43	153.29	8,137

← NewerPage 16 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.