Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	234.10	238.20	233.40	237.60	237.60	4,937
2026-07-29	236.60	237.00	232.60	233.00	233.00	5,171
2026-07-28	235.50	237.00	234.80	236.31	236.31	19,532
2026-07-27	236.20	238.80	231.60	235.85	235.85	3,094
2026-07-24	228.80	232.60	224.80	230.10	230.10	15,846
2026-07-23	230.90	232.80	228.38	229.80	229.80	27,682
2026-07-22	232.40	233.00	230.90	230.90	230.90	4,455
2026-07-21	231.70	233.60	228.00	232.40	232.40	3,439
2026-07-20	230.50	235.20	230.00	232.82	232.82	6,153
2026-07-17	235.30	235.81	232.40	232.40	232.40	7,493
2026-07-16	236.80	237.40	234.00	235.50	235.50	5,034
2026-07-15	237.20	241.60	233.80	236.00	236.00	6,304
2026-07-14	244.80	246.20	236.60	237.95	237.95	16,123
2026-07-13	246.10	247.80	244.80	246.75	246.75	2,267
2026-07-10	244.20	246.80	243.80	245.60	245.60	11,349
2026-07-09	244.40	244.40	241.60	244.00	244.00	4,802
2026-07-08	250.80	250.80	242.99	245.80	245.80	4,195
2026-07-07	253.80	258.60	251.60	252.06	252.06	3,625
2026-07-06	254.10	255.31	248.60	253.17	253.17	3,332
2026-07-03	250.90	254.01	250.40	251.50	251.50	13,185
2026-07-02	250.50	252.00	249.80	250.50	250.50	16,712
2026-07-01	253.60	254.40	248.00	250.70	250.70	28,113
2026-06-30	252.80	254.20	249.96	250.00	250.00	33,958
2026-06-29	252.80	253.60	249.00	250.11	250.11	5,758
2026-06-26	253.20	254.60	252.20	254.30	254.30	4,217
2026-06-25	252.60	254.80	251.40	252.20	252.20	28,204
2026-06-24	247.40	252.00	247.40	249.40	249.40	4,210
2026-06-23	246.90	247.80	244.80	247.32	247.32	14,047
2026-06-22	247.30	252.40	245.80	248.35	248.35	5,245
2026-06-19	250.90	251.80	246.00	248.00	248.00	9,853
2026-06-18	248.00	252.20	248.00	250.90	250.90	7,963
2026-06-17	246.90	250.20	246.80	249.00	249.00	10,946
2026-06-16	245.80	251.60	241.40	249.55	249.55	7,013
2026-06-15	245.40	248.00	242.20	247.21	247.21	13,626
2026-06-12	230.90	236.80	225.40	235.10	235.10	10,082
2026-06-11	225.20	229.40	219.40	228.20	228.20	7,212
2026-06-10	227.10	229.00	225.80	226.90	226.90	7,149
2026-06-09	228.00	231.20	227.35	227.40	227.40	10,985
2026-06-08	228.00	229.80	226.40	228.52	228.52	6,752
2026-06-05	230.90	231.61	229.35	231.30	231.30	3,233
2026-06-04	229.80	232.40	229.40	229.80	229.80	18,733
2026-06-03	230.10	231.40	228.40	229.60	229.60	10,049
2026-06-02	232.00	234.00	229.20	231.00	231.00	15,522
2026-06-01	236.40	237.20	229.20	230.35	230.35	4,373
2026-05-29	234.10	239.30	234.00	237.80	237.80	9,329
2026-05-28	230.80	235.00	230.80	234.10	234.10	9,912
2026-05-27	228.40	232.20	227.00	231.70	231.70	9,016
2026-05-26	228.00	230.40	222.40	228.41	228.41	20,764
2026-05-22	228.20	229.60	223.20	225.00	225.00	16,288
2026-05-21	230.10	234.80	226.20	229.60	229.60	14,250
2026-05-20	218.10	224.60	218.10	222.56	222.56	4,799
2026-05-19	217.20	218.60	216.20	216.26	216.26	7,049
2026-05-18	215.50	217.00	214.00	216.60	216.60	6,232
2026-05-15	218.30	218.80	215.80	216.80	216.80	12,495
2026-05-14	217.20	217.20	217.20	217.20	217.20	0
2026-05-13	218.30	218.60	214.40	217.20	217.20	20,314
2026-05-12	216.60	218.60	216.18	216.60	216.60	2,715
2026-05-11	220.20	220.80	216.00	219.70	219.70	13,731
2026-05-08	224.60	225.00	220.98	224.40	224.40	1,700
2026-05-07	225.20	227.40	220.80	225.60	225.60	33,874

← NewerPage 2 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.