Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	244.80	249.60	243.90	246.57	246.49	35,808
2026-02-05	241.20	245.00	240.20	244.96	244.88	9,314
2026-02-04	236.80	241.20	236.40	240.97	240.89	87,090
2026-02-03	237.40	238.00	234.60	236.06	235.98	33,951
2026-02-02	240.00	241.60	238.40	239.25	239.16	25,058
2026-01-30	239.50	241.20	238.60	239.55	239.47	4,638
2026-01-29	240.20	241.40	239.15	239.15	239.07	5,407
2026-01-28	245.40	245.60	237.80	239.72	239.64	20,763
2026-01-27	244.00	245.60	241.80	244.70	244.62	13,487
2026-01-26	243.10	244.80	242.80	244.44	244.36	7,278
2026-01-23	248.00	248.20	242.00	245.95	245.87	16,350
2026-01-22	248.40	249.20	246.40	248.55	248.46	30,570
2026-01-21	248.80	250.00	246.75	247.55	247.46	6,866
2026-01-20	248.60	249.80	246.60	247.15	247.06	3,314
2026-01-19	248.60	249.80	247.70	249.15	249.06	4,769
2026-01-16	248.00	250.00	247.40	249.62	249.53	6,700
2026-01-15	246.30	248.60	243.40	248.60	248.51	10,026
2026-01-14	251.30	253.20	247.00	248.62	248.54	37,216
2026-01-13	254.70	255.40	249.04	252.23	252.15	22,481
2026-01-12	260.00	260.40	255.15	255.36	255.27	8,482
2026-01-09	263.00	263.00	258.20	260.55	260.46	5,389
2026-01-08	259.70	264.80	259.60	260.21	260.12	31,853
2026-01-07	261.40	262.00	257.80	260.93	260.84	37,524
2026-01-06	256.40	261.60	255.60	260.80	260.71	10,440
2026-01-05	252.00	256.40	250.00	254.13	254.04	5,036
2025-12-30	251.30	252.00	250.60	251.80	251.71	4,793
2025-12-29	250.70	252.00	248.40	249.93	249.84	6,779
2025-12-24	250.40	250.40	250.40	250.40	250.31	3,454
2025-12-23	251.10	256.20	249.50	250.40	250.31	92,386
2025-12-22	248.00	251.00	246.40	251.00	250.91	363
2025-12-19	248.40	248.80	245.80	248.42	248.34	34,245
2025-12-18	244.40	248.20	243.20	248.16	248.08	4,866
2025-12-17	242.50	245.20	242.00	244.92	244.83	2,422
2025-12-16	240.80	244.80	240.00	242.89	242.81	8,672
2025-12-15	244.60	246.00	240.00	244.41	244.33	1,009
2025-12-12	242.50	245.20	242.00	244.59	244.50	3,320
2025-12-11	240.60	243.80	240.40	242.37	242.29	1,814
2025-12-10	241.20	243.40	240.60	242.46	242.38	5,455
2025-12-09	241.00	242.60	241.00	242.07	241.99	9,929
2025-12-08	240.40	242.20	240.00	241.25	241.17	7,499
2025-12-05	239.80	241.00	239.80	240.20	240.12	1,699
2025-12-04	240.20	241.00	238.80	239.89	239.81	29,129
2025-12-03	241.60	242.60	240.50	240.79	240.71	1,764
2025-12-02	241.20	242.40	241.00	241.56	241.48	4,506
2025-12-01	240.00	241.60	238.60	241.34	241.26	7,007
2025-11-28	239.70	240.60	238.60	239.80	239.72	7,124
2025-11-27	240.60	241.30	238.80	240.06	239.98	5,796
2025-11-26	240.60	241.80	239.00	240.74	240.66	4,334
2025-11-25	239.30	240.60	237.80	238.89	238.81	3,703
2025-11-24	237.80	240.05	236.60	240.05	239.96	12,092
2025-11-21	238.30	239.20	237.60	238.32	238.24	1,204
2025-11-20	237.60	241.20	236.80	237.92	237.84	26,521
2025-11-19	235.30	237.90	233.80	237.25	237.16	16,539
2025-11-18	237.40	237.60	234.20	236.91	236.82	2,707
2025-11-17	240.40	241.20	238.76	238.76	238.68	3,873
2025-11-14	242.50	242.70	238.80	239.96	239.88	1,727
2025-11-13	242.50	245.00	242.00	242.36	242.28	3,416
2025-11-12	241.60	243.00	241.40	241.42	241.34	2,932
2025-11-11	240.00	244.00	240.00	241.15	241.07	6,582
2025-11-10	237.00	240.00	236.80	239.79	239.71	4,630

← NewerPage 4 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.