Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	154.00	156.50	153.10	153.50	153.36	199,311
2022-09-16	157.90	157.90	155.50	155.67	155.53	17,704
2022-09-15	157.70	159.50	156.72	157.90	157.76	976
2022-09-14	155.60	157.50	153.10	156.55	156.41	4,791
2022-09-13	161.80	162.00	158.50	159.42	159.28	4,628
2022-09-12	159.70	160.90	159.70	159.70	159.56	5,278
2022-09-09	157.70	159.10	157.00	159.05	158.91	4,605
2022-09-08	158.50	159.70	156.40	158.64	158.49	4,237
2022-09-07	158.10	159.70	157.80	158.18	158.04	1,534
2022-09-06	159.10	160.60	158.40	160.35	160.20	2,139
2022-09-05	158.90	159.50	156.40	159.14	159.00	5,429
2022-09-02	159.10	160.20	158.20	160.17	160.02	3,603
2022-09-01	159.70	159.70	157.10	159.50	159.36	5,830
2022-08-31	164.10	165.60	164.10	165.06	164.91	5,675
2022-08-30	165.50	165.90	163.30	164.36	164.21	2,317
2022-08-26	168.60	169.10	166.20	167.60	167.45	8,009
2022-08-25	168.80	168.90	166.70	168.10	167.95	4,198
2022-08-24	165.00	167.00	165.00	166.33	166.18	19,948
2022-08-23	162.02	167.50	162.02	165.92	165.77	9,923
2022-08-22	162.00	162.00	159.90	160.72	160.58	4,256
2022-08-19	164.30	164.50	162.10	162.12	161.97	2,843
2022-08-18	164.50	165.30	164.40	164.80	164.65	3,154
2022-08-17	166.10	166.10	164.60	164.90	164.75	3,691
2022-08-16	164.42	166.10	164.42	165.82	165.67	3,475
2022-08-15	164.90	165.70	163.70	164.42	164.27	2,293
2022-08-12	166.50	167.10	164.60	166.52	166.37	2,844
2022-08-11	166.50	167.00	165.80	166.44	166.29	11,907
2022-08-10	165.30	168.30	165.20	166.60	166.45	17,978
2022-08-09	162.60	166.60	162.60	164.29	164.14	44,454
2022-08-08	163.20	164.50	162.30	163.01	162.87	6,725
2022-08-05	159.80	162.90	159.80	161.75	161.61	4,957
2022-08-04	159.04	160.70	159.04	159.40	159.26	3,107
2022-08-03	156.70	158.50	156.20	158.50	158.36	12,152
2022-08-02	156.10	157.50	154.30	155.90	155.76	13,392
2022-07-29	156.40	159.20	156.40	157.70	157.56	8,221
2022-07-28	153.80	155.60	153.20	154.80	154.66	10,772
2022-07-27	155.00	155.00	151.48	153.58	153.44	2,791
2022-07-26	151.50	155.20	151.40	154.06	153.92	4,041
2022-07-25	154.60	155.60	150.70	152.69	152.55	7,816
2022-07-22	156.40	158.50	156.40	158.10	157.96	2,979
2022-07-21	157.50	158.80	155.70	157.45	157.31	5,596
2022-07-20	159.10	159.10	156.89	157.85	157.71	17,314
2022-07-19	155.10	159.60	155.10	155.10	154.96	17,390
2022-07-18	153.20	154.00	152.90	153.40	153.26	4,919
2022-07-15	151.00	155.30	151.00	152.70	152.56	8,371
2022-07-14	148.70	151.40	148.70	150.40	150.26	4,173
2022-07-13	148.90	149.40	147.40	148.10	147.97	5,854
2022-07-12	149.50	149.50	146.40	148.50	148.36	2,193
2022-07-11	151.10	152.10	150.40	151.32	151.18	6,368
2022-07-08	148.90	151.80	148.10	151.24	151.10	118,886
2022-07-07	148.30	151.10	147.80	149.60	149.47	14,756
2022-07-06	147.80	149.00	146.70	146.80	146.67	8,378
2022-07-05	150.50	151.00	146.90	148.89	148.76	18,460
2022-07-04	150.90	152.40	150.30	151.19	151.05	7,312
2022-07-01	146.20	150.10	145.40	148.30	148.17	11,776
2022-06-30	147.50	147.50	141.30	146.85	146.72	13,413
2022-06-29	153.40	154.30	148.50	149.70	149.57	5,116
2022-06-28	155.00	157.20	154.50	156.18	156.04	2,594
2022-06-27	153.00	155.20	152.80	154.00	153.86	11,187
2022-06-24	150.50	153.50	150.40	152.85	152.71	21,479

← NewerPage 18 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.