Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	166.00	167.30	165.20	167.10	166.95	6,161
2022-03-21	170.00	170.10	165.50	165.60	165.45	33,754
2022-03-18	165.00	169.73	163.10	169.04	168.89	17,555
2022-03-17	161.00	163.90	160.50	161.20	161.05	8,049
2022-03-16	160.00	161.50	159.00	159.96	159.82	10,931
2022-03-15	156.50	158.40	154.10	157.28	157.14	3,124
2022-03-14	157.50	161.20	157.40	158.48	158.33	12,932
2022-03-11	156.70	160.90	156.70	158.40	158.26	8,300
2022-03-10	156.50	158.25	153.98	158.25	158.10	12,330
2022-03-09	153.50	157.50	153.40	155.40	155.26	8,159
2022-03-08	142.00	150.60	142.00	143.11	142.98	40,577
2022-03-07	143.50	144.90	138.80	141.37	141.24	19,314
2022-03-04	153.50	154.70	147.70	153.80	153.66	23,751
2022-03-03	160.00	160.20	156.10	156.81	156.66	13,549
2022-03-02	157.50	161.70	154.50	158.00	157.86	13,459
2022-03-01	164.00	168.00	158.50	158.90	158.76	24,589
2022-02-28	163.00	165.50	161.60	164.90	164.75	24,954
2022-02-25	165.00	168.00	163.60	167.00	166.85	11,441
2022-02-24	161.00	164.60	160.90	163.10	162.95	18,608
2022-02-23	173.00	174.50	167.50	168.70	168.55	16,311
2022-02-22	170.00	173.50	169.70	172.47	172.31	16,435
2022-02-21	174.00	175.40	173.10	173.78	173.62	2,732
2022-02-18	177.00	178.20	173.70	174.00	173.84	7,356
2022-02-17	177.00	178.10	175.10	176.90	176.74	15,661
2022-02-16	174.00	177.50	173.10	176.80	176.64	8,946
2022-02-15	172.10	177.50	172.10	175.79	175.63	9,896
2022-02-14	174.00	174.40	169.70	172.22	172.07	60,683
2022-02-11	178.00	179.40	177.00	177.86	177.70	15,183
2022-02-10	178.20	181.00	178.20	178.93	178.77	22,304
2022-02-09	176.00	179.30	176.00	178.10	177.94	31,795
2022-02-08	168.50	174.50	168.50	174.10	173.94	15,949
2022-02-07	169.00	169.00	165.30	167.37	167.22	11,369
2022-02-04	172.00	172.60	169.60	170.63	170.48	7,395
2022-02-03	171.00	172.00	170.40	171.66	171.51	12,565
2022-02-02	174.00	175.40	170.70	173.70	173.54	4,342
2022-02-01	171.00	174.20	170.90	173.44	173.29	6,507
2022-01-31	170.00	171.20	168.60	170.28	170.13	38,035
2022-01-28	171.00	171.60	167.10	168.91	168.75	10,713
2022-01-27	169.00	173.70	168.00	171.41	171.26	12,551
2022-01-26	174.00	177.30	170.90	172.34	172.19	106,311
2022-01-25	170.50	173.90	170.50	170.60	170.45	14,859
2022-01-24	171.00	174.40	168.20	170.65	170.50	6,608
2022-01-21	174.00	175.10	173.10	174.50	174.34	5,480
2022-01-20	176.00	177.20	173.40	176.50	176.34	10,380
2022-01-19	176.00	179.90	176.00	177.87	177.71	127,440
2022-01-18	175.00	177.90	174.70	177.15	176.99	61,155
2022-01-17	180.50	181.10	178.10	179.31	179.15	7,873
2022-01-14	177.20	180.80	177.20	179.84	179.68	24,718
2022-01-13	173.00	178.32	172.00	176.30	176.14	103,720
2022-01-12	175.00	175.90	170.50	174.23	174.07	41,971
2022-01-11	173.00	174.60	170.00	173.33	173.17	11,869
2022-01-10	172.50	178.90	172.50	175.72	175.56	14,478
2022-01-07	172.00	173.10	170.80	170.95	170.79	3,231
2022-01-06	170.00	174.10	170.00	172.68	172.52	11,023
2022-01-05	172.00	174.20	171.10	172.85	172.69	56,270
2022-01-04	170.00	173.60	169.60	171.99	171.84	34,463
2021-12-30	165.00	165.00	163.40	164.10	163.95	994
2021-12-29	165.00	165.60	164.10	164.97	164.82	4,451
2021-12-23	162.40	164.80	162.40	163.32	163.18	3,656
2021-12-22	160.00	161.70	159.50	161.24	161.10	3,867

← NewerPage 20 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.