Flughafen Zuerich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 160.00 | 161.70 | 159.50 | 161.24 | 161.10 | 3,867 |
| 2021-12-21 | 156.51 | 159.60 | 156.51 | 159.46 | 159.32 | 51,109 |
| 2021-12-20 | 154.50 | 156.90 | 152.80 | 155.20 | 155.06 | 10,176 |
| 2021-12-17 | 155.50 | 157.92 | 155.30 | 157.78 | 157.64 | 14,648 |
| 2021-12-16 | 153.50 | 155.60 | 153.00 | 155.13 | 154.99 | 11,392 |
| 2021-12-15 | 152.50 | 153.70 | 152.20 | 152.84 | 152.71 | 11,556 |
| 2021-12-14 | 152.60 | 154.70 | 152.60 | 153.67 | 153.53 | 10,482 |
| 2021-12-13 | 154.50 | 155.30 | 151.50 | 153.32 | 153.18 | 9,558 |
| 2021-12-10 | 155.50 | 156.00 | 154.10 | 155.60 | 155.46 | 26,410 |
| 2021-12-09 | 157.50 | 158.30 | 154.30 | 155.51 | 155.37 | 28,791 |
| 2021-12-08 | 156.50 | 158.90 | 153.20 | 157.74 | 157.59 | 27,205 |
| 2021-12-07 | 157.50 | 159.90 | 157.10 | 157.70 | 157.56 | 16,523 |
| 2021-12-06 | 155.90 | 159.80 | 155.90 | 157.62 | 157.47 | 10,806 |
| 2021-12-03 | 155.50 | 157.10 | 154.20 | 154.68 | 154.54 | 27,319 |
| 2021-12-02 | 154.70 | 156.30 | 154.70 | 154.80 | 154.66 | 12,714 |
| 2021-12-01 | 153.50 | 157.90 | 153.30 | 156.30 | 156.16 | 40,485 |
| 2021-11-30 | 150.50 | 155.90 | 148.80 | 151.92 | 151.78 | 15,745 |
| 2021-11-29 | 152.60 | 156.60 | 152.60 | 152.70 | 152.56 | 25,622 |
| 2021-11-26 | 154.60 | 154.60 | 148.70 | 151.09 | 150.96 | 75,773 |
| 2021-11-25 | 160.00 | 163.80 | 159.80 | 161.94 | 161.80 | 13,260 |
| 2021-11-24 | 159.00 | 161.30 | 159.00 | 159.30 | 159.16 | 23,301 |
| 2021-11-23 | 156.50 | 160.10 | 155.20 | 158.92 | 158.78 | 13,306 |
| 2021-11-22 | 155.50 | 159.30 | 155.30 | 157.80 | 157.66 | 15,178 |
| 2021-11-19 | 160.40 | 160.40 | 155.70 | 158.58 | 158.44 | 70,880 |
| 2021-11-18 | 163.00 | 164.30 | 162.20 | 163.26 | 163.11 | 10,888 |
| 2021-11-17 | 166.20 | 166.20 | 163.40 | 163.62 | 163.47 | 11,609 |
| 2021-11-16 | 168.00 | 169.80 | 166.30 | 168.29 | 168.14 | 8,004 |
| 2021-11-15 | 167.25 | 170.00 | 167.25 | 168.06 | 167.91 | 71,272 |
| 2021-11-12 | 167.00 | 168.10 | 166.80 | 167.62 | 167.46 | 12,180 |
| 2021-11-11 | 169.00 | 172.30 | 166.80 | 167.50 | 167.35 | 11,462 |
| 2021-11-10 | 170.00 | 171.90 | 169.90 | 171.17 | 171.01 | 12,749 |
| 2021-11-09 | 173.00 | 176.80 | 170.00 | 171.19 | 171.04 | 291,358 |
| 2021-11-08 | 173.00 | 174.00 | 170.00 | 172.68 | 172.52 | 6,809 |
| 2021-11-05 | 170.00 | 174.80 | 169.00 | 172.95 | 172.79 | 14,821 |
| 2021-11-04 | 168.00 | 170.90 | 167.40 | 169.26 | 169.11 | 11,512 |
| 2021-11-03 | 167.00 | 168.40 | 166.60 | 168.10 | 167.95 | 64,752 |
| 2021-11-02 | 167.00 | 168.30 | 166.60 | 167.27 | 167.12 | 6,473 |
| 2021-11-01 | 167.00 | 168.90 | 165.30 | 167.14 | 166.99 | 12,016 |
| 2021-10-29 | 162.60 | 166.10 | 162.60 | 162.60 | 162.45 | 9,274 |
| 2021-10-28 | 162.00 | 164.90 | 160.60 | 163.30 | 163.15 | 423 |
| 2021-10-27 | 164.60 | 164.60 | 162.80 | 163.94 | 163.79 | 5,167 |
| 2021-10-26 | 162.00 | 166.60 | 161.70 | 165.22 | 165.07 | 7,820 |
| 2021-10-25 | 160.00 | 163.10 | 158.61 | 162.80 | 162.65 | 17,101 |
| 2021-10-22 | 161.50 | 161.50 | 158.70 | 160.77 | 160.63 | 2,895 |
| 2021-10-21 | 163.00 | 163.70 | 158.50 | 162.33 | 162.19 | 81,027 |
| 2021-10-20 | 167.00 | 167.20 | 163.90 | 165.40 | 165.25 | 15,564 |
| 2021-10-19 | 166.00 | 167.20 | 165.20 | 165.70 | 165.55 | 4,775 |
| 2021-10-18 | 166.00 | 167.20 | 165.20 | 165.67 | 165.52 | 4,403 |
| 2021-10-15 | 168.00 | 169.00 | 167.00 | 168.35 | 168.19 | 4,203 |
| 2021-10-14 | 166.00 | 167.70 | 165.30 | 167.70 | 167.55 | 8,695 |
← NewerPage 21 of 21 · 1,250 trading days
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.