Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	151.30	151.30	149.10	150.99	150.85	13,858
2022-06-22	152.80	154.30	151.20	152.21	152.08	51,789
2022-06-21	157.10	157.60	153.50	154.60	154.46	17,591
2022-06-20	153.00	157.00	153.00	156.60	156.46	20,399
2022-06-17	152.80	154.80	151.32	153.47	153.33	50,176
2022-06-16	153.20	153.60	150.80	152.28	152.14	10,354
2022-06-15	149.00	154.50	149.00	153.37	153.23	4,453
2022-06-14	153.00	154.40	149.20	149.50	149.37	41,157
2022-06-13	158.30	158.30	153.20	156.28	156.14	7,338
2022-06-10	156.50	158.02	155.40	158.00	157.86	32,383
2022-06-09	157.50	157.80	155.60	156.90	156.76	71,921
2022-06-08	161.00	162.70	158.00	161.00	160.85	16,453
2022-06-07	161.20	162.30	161.20	161.70	161.55	3,502
2022-06-01	162.80	163.60	161.20	163.00	162.85	6,764
2022-05-31	161.20	162.30	160.40	161.98	161.83	3,806
2022-05-30	163.60	165.20	161.79	163.00	162.85	4,463
2022-05-27	164.10	165.20	162.00	163.90	163.75	12,857
2022-05-25	158.70	164.20	158.70	162.21	162.06	13,473
2022-05-24	159.10	161.60	158.40	159.75	159.61	1,705
2022-05-23	159.70	161.40	158.90	159.88	159.73	4,409
2022-05-20	157.90	159.10	155.70	157.60	157.46	13,228
2022-05-19	158.50	158.90	156.90	157.83	157.69	3,665
2022-05-18	158.70	161.40	158.10	160.40	160.25	7,147
2022-05-17	158.50	159.50	157.60	158.08	157.93	6,845
2022-05-16	156.30	158.70	156.00	157.75	157.61	6,429
2022-05-13	156.50	157.90	156.50	156.99	156.85	2,778
2022-05-12	152.00	156.60	150.20	155.60	155.46	8,658
2022-05-11	154.00	154.50	151.50	153.08	152.94	3,586
2022-05-10	156.10	157.00	152.90	154.65	154.52	3,023
2022-05-09	161.80	162.14	156.49	156.80	156.66	177,641
2022-05-06	165.40	165.40	162.20	162.96	162.82	7,443
2022-05-05	168.00	169.30	165.19	166.83	166.68	5,955
2022-05-04	165.60	167.70	165.60	166.92	166.77	7,597
2022-05-03	163.50	165.60	163.50	165.14	164.99	8,286
2022-04-29	167.40	167.40	164.30	166.02	165.88	4,788
2022-04-28	167.70	168.70	166.20	166.84	166.69	6,550
2022-04-27	164.90	166.60	163.20	166.60	166.45	14,948
2022-04-26	166.10	168.90	166.00	168.61	168.46	58,894
2022-04-25	166.70	166.80	165.00	166.10	165.95	12,090
2022-04-22	169.00	170.30	167.40	167.96	167.80	66,468
2022-04-21	170.60	172.80	170.60	171.00	170.85	5,158
2022-04-20	169.20	170.00	167.00	168.60	168.45	5,049
2022-04-19	169.00	169.30	167.40	168.90	168.75	10,282
2022-04-14	166.00	169.60	166.00	168.60	168.45	6,274
2022-04-13	163.00	165.22	161.10	164.81	164.67	3,276
2022-04-12	160.80	163.50	160.00	162.86	162.72	2,274
2022-04-11	157.90	162.40	156.60	160.43	160.29	93,263
2022-04-08	157.70	159.10	156.90	157.67	157.53	169,399
2022-04-07	156.30	156.80	155.20	155.53	155.39	6,391
2022-04-06	156.50	156.70	153.20	155.42	155.28	8,139
2022-04-05	159.90	159.90	156.90	157.30	157.16	30,129
2022-04-04	163.80	164.00	158.90	162.60	162.45	122,476
2022-04-01	165.50	166.30	163.00	163.92	163.77	3,014
2022-03-31	169.00	169.70	166.50	167.06	166.91	36,792
2022-03-30	170.00	170.95	168.80	170.82	170.66	5,241
2022-03-29	170.00	171.90	169.10	170.50	170.35	10,307
2022-03-28	169.00	170.70	168.00	169.00	168.85	10,560
2022-03-25	168.00	169.80	167.10	167.10	166.95	14,591
2022-03-24	166.00	167.50	164.60	167.10	166.95	7,260
2022-03-23	167.00	167.80	166.10	166.62	166.47	4,718

← NewerPage 19 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.