Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	156.90	158.20	154.80	156.31	156.17	4,237
2022-12-12	158.70	159.00	155.80	156.74	156.60	3,110
2022-12-09	157.50	159.10	157.50	158.97	158.83	2,589
2022-12-08	156.50	157.60	155.80	156.89	156.75	1,357
2022-12-07	158.10	158.10	156.40	157.20	157.06	3,761
2022-12-06	158.50	158.50	156.90	157.84	157.70	2,331
2022-12-05	159.10	161.50	159.10	159.38	159.23	65,689
2022-12-02	158.90	160.20	158.30	158.62	158.47	7,666
2022-12-01	156.50	158.70	155.10	157.99	157.85	4,648
2022-11-30	155.20	156.30	154.90	155.91	155.77	8,242
2022-11-29	156.00	156.00	154.10	154.67	154.53	5,503
2022-11-28	157.90	158.10	157.00	157.30	157.16	1,728
2022-11-25	158.50	158.70	157.50	158.35	158.21	13,441
2022-11-24	159.30	160.10	158.80	158.87	158.72	15,372
2022-11-23	158.70	159.12	157.60	159.12	158.97	3,436
2022-11-22	157.70	158.70	157.30	158.47	158.33	5,872
2022-11-21	158.50	158.50	156.70	157.70	157.56	5,312
2022-11-18	157.10	158.80	156.40	158.77	158.63	3,424
2022-11-17	157.50	158.80	156.40	158.18	158.04	3,258
2022-11-16	159.80	159.80	157.20	157.20	157.06	3,570
2022-11-15	161.00	161.40	159.60	160.11	159.97	7,378
2022-11-14	161.00	162.40	159.80	160.72	160.57	2,812
2022-11-11	159.80	162.80	159.80	160.86	160.71	9,363
2022-11-10	153.00	156.80	151.40	155.96	155.82	8,637
2022-11-09	152.40	152.90	151.00	152.70	152.56	3,816
2022-11-08	152.00	152.80	151.10	151.81	151.67	11,422
2022-11-07	151.30	153.10	151.10	151.78	151.64	6,299
2022-11-04	152.00	153.20	150.10	152.20	152.06	9,708
2022-11-03	149.90	152.20	149.90	151.32	151.18	6,476
2022-11-02	154.40	155.70	149.30	150.42	150.28	4,246
2022-11-01	155.20	156.70	155.20	155.72	155.58	8,486
2022-10-31	151.50	155.40	151.10	154.98	154.84	50,430
2022-10-28	149.90	152.10	149.30	151.54	151.40	2,520
2022-10-27	150.10	151.90	150.00	151.78	151.65	13,860
2022-10-26	149.10	151.50	147.80	151.50	151.36	2,321
2022-10-25	149.50	150.60	149.50	149.99	149.85	10,373
2022-10-24	148.30	150.60	148.30	149.70	149.57	6,354
2022-10-21	148.90	149.10	146.30	147.40	147.27	5,665
2022-10-20	150.90	151.00	148.30	150.22	150.09	9,791
2022-10-19	148.70	151.20	148.50	150.12	149.98	4,363
2022-10-18	147.70	149.00	147.70	148.21	148.08	3,568
2022-10-17	144.00	147.20	144.00	147.01	146.88	4,368
2022-10-14	143.70	146.60	143.50	144.91	144.78	3,067
2022-10-13	142.50	144.70	141.10	143.72	143.59	11,416
2022-10-12	144.00	144.30	138.20	139.90	139.77	5,503
2022-10-11	146.00	146.00	142.90	144.17	144.04	56,882
2022-10-10	148.40	148.40	144.70	146.60	146.47	5,939
2022-10-07	147.50	150.60	147.50	148.49	148.35	4,901
2022-10-06	147.60	149.20	147.60	148.16	148.03	4,715
2022-10-05	150.50	151.10	147.67	147.67	147.54	6,049
2022-10-04	149.10	150.90	148.90	150.90	150.76	11,522
2022-10-03	144.80	148.10	142.40	145.80	145.67	131,173
2022-09-30	149.50	150.70	143.90	146.90	146.77	76,976
2022-09-29	148.70	149.10	147.10	148.25	148.11	7,282
2022-09-28	147.80	149.00	147.10	149.00	148.87	6,918
2022-09-27	149.10	150.20	148.70	150.00	149.86	8,772
2022-09-26	147.47	149.90	147.47	148.24	148.11	5,231
2022-09-23	151.50	152.00	147.10	147.40	147.27	15,127
2022-09-22	151.50	152.20	150.80	151.92	151.78	5,186
2022-09-21	152.60	153.90	152.20	153.38	153.25	51,384

← NewerPage 17 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.