Flughafen Zuerich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 220.00 | 228.20 | 220.00 | 224.40 | 224.40 | 7,081 |
| 2026-05-05 | 218.10 | 219.40 | 216.56 | 217.44 | 217.44 | 5,841 |
| 2026-05-01 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2026-04-30 | 217.60 | 221.62 | 217.00 | 221.00 | 221.00 | 13,846 |
| 2026-04-29 | 225.00 | 225.40 | 216.80 | 218.10 | 218.10 | 11,256 |
| 2026-04-28 | 224.60 | 226.40 | 224.40 | 224.40 | 224.40 | 2,843 |
| 2026-04-27 | 227.50 | 228.20 | 224.58 | 226.90 | 226.90 | 9,570 |
| 2026-04-24 | 230.10 | 230.60 | 227.00 | 228.60 | 228.60 | 2,069 |
| 2026-04-23 | 229.40 | 230.20 | 226.80 | 228.60 | 228.60 | 17,649 |
| 2026-04-22 | 235.40 | 235.40 | 229.80 | 230.90 | 230.90 | 59,122 |
| 2026-04-21 | 237.80 | 238.60 | 234.40 | 234.70 | 234.70 | 5,588 |
| 2026-04-20 | 246.10 | 246.60 | 240.40 | 244.47 | 244.38 | 10,066 |
| 2026-04-17 | 240.80 | 249.10 | 240.40 | 248.56 | 248.48 | 22,467 |
| 2026-04-16 | 245.20 | 246.40 | 240.40 | 241.69 | 241.61 | 92,359 |
| 2026-04-15 | 249.20 | 250.00 | 244.40 | 245.62 | 245.54 | 2,086 |
| 2026-04-14 | 247.50 | 249.20 | 247.40 | 248.40 | 248.31 | 8,765 |
| 2026-04-13 | 249.00 | 249.60 | 243.20 | 245.60 | 245.51 | 5,492 |
| 2026-04-10 | 253.20 | 253.60 | 250.00 | 250.40 | 250.31 | 54,454 |
| 2026-04-09 | 252.40 | 253.80 | 252.00 | 252.60 | 252.51 | 14,267 |
| 2026-04-08 | 252.60 | 254.60 | 247.40 | 252.84 | 252.75 | 68,837 |
| 2026-04-07 | 254.50 | 256.80 | 246.76 | 251.41 | 251.32 | 4,145 |
| 2026-04-02 | 252.20 | 254.20 | 250.00 | 253.84 | 253.75 | 10,388 |
| 2026-04-01 | 255.50 | 256.20 | 252.20 | 253.12 | 253.03 | 61,677 |
| 2026-03-31 | 246.70 | 250.40 | 246.40 | 248.09 | 248.00 | 57,059 |
| 2026-03-30 | 246.30 | 248.80 | 241.40 | 246.42 | 246.34 | 3,211 |
| 2026-03-27 | 248.80 | 250.00 | 245.40 | 246.75 | 246.66 | 26,671 |
| 2026-03-26 | 250.70 | 251.00 | 248.80 | 249.42 | 249.33 | 2,972 |
| 2026-03-25 | 248.20 | 251.20 | 243.00 | 248.60 | 248.51 | 3,123 |
| 2026-03-24 | 245.00 | 246.20 | 244.20 | 245.40 | 245.31 | 58,054 |
| 2026-03-23 | 240.60 | 248.00 | 238.20 | 243.35 | 243.27 | 28,935 |
| 2026-03-20 | 245.80 | 247.40 | 243.20 | 244.20 | 244.12 | 23,274 |
| 2026-03-19 | 246.30 | 251.20 | 243.80 | 246.20 | 246.11 | 38,266 |
| 2026-03-18 | 247.50 | 248.20 | 247.00 | 247.47 | 247.38 | 3,297 |
| 2026-03-17 | 244.20 | 247.60 | 239.00 | 246.20 | 246.11 | 3,955 |
| 2026-03-16 | 242.30 | 244.80 | 242.00 | 244.45 | 244.36 | 26,305 |
| 2026-03-13 | 241.40 | 244.40 | 240.00 | 242.62 | 242.54 | 4,035 |
| 2026-03-12 | 241.60 | 245.00 | 237.60 | 244.62 | 244.54 | 11,765 |
| 2026-03-11 | 244.40 | 244.80 | 238.40 | 241.00 | 240.92 | 25,421 |
| 2026-03-10 | 251.20 | 251.20 | 240.60 | 242.96 | 242.87 | 37,103 |
| 2026-03-09 | 248.40 | 254.60 | 245.40 | 247.84 | 247.75 | 58,592 |
| 2026-03-06 | 251.50 | 253.60 | 247.60 | 250.63 | 250.54 | 1,693 |
| 2026-03-05 | 252.20 | 255.40 | 248.75 | 248.75 | 248.66 | 11,888 |
| 2026-03-04 | 250.60 | 253.60 | 250.60 | 252.49 | 252.40 | 7,503 |
| 2026-03-03 | 255.30 | 261.00 | 246.00 | 248.76 | 248.68 | 5,613 |
| 2026-03-02 | 259.70 | 259.80 | 250.60 | 255.44 | 255.35 | 16,259 |
| 2026-02-27 | 263.30 | 264.03 | 261.20 | 264.03 | 263.93 | 7,612 |
| 2026-02-26 | 262.10 | 263.80 | 262.00 | 263.16 | 263.07 | 13,496 |
| 2026-02-25 | 262.30 | 263.50 | 259.80 | 261.65 | 261.56 | 18,515 |
| 2026-02-24 | 263.10 | 265.02 | 262.40 | 262.41 | 262.32 | 34,237 |
| 2026-02-23 | 260.40 | 264.60 | 260.00 | 263.25 | 263.16 | 9,316 |
| 2026-02-20 | 261.40 | 262.20 | 260.40 | 260.84 | 260.75 | 4,095 |
| 2026-02-19 | 264.20 | 266.00 | 259.60 | 261.48 | 261.39 | 9,542 |
| 2026-02-18 | 263.70 | 265.90 | 258.40 | 263.76 | 263.67 | 39,467 |
| 2026-02-17 | 253.40 | 264.25 | 246.40 | 247.76 | 247.68 | 32,510 |
| 2026-02-16 | 250.70 | 258.50 | 250.20 | 257.80 | 257.71 | 6,521 |
| 2026-02-13 | 249.00 | 253.00 | 249.00 | 252.20 | 252.11 | 6,061 |
| 2026-02-12 | 248.20 | 249.40 | 247.40 | 248.75 | 248.66 | 2,636 |
| 2026-02-11 | 246.70 | 251.20 | 245.60 | 248.05 | 247.96 | 9,503 |
| 2026-02-10 | 251.30 | 252.40 | 246.40 | 247.40 | 247.32 | 16,411 |
| 2026-02-09 | 249.60 | 254.40 | 248.40 | 251.07 | 250.98 | 5,900 |
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.