Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	237.80	238.70	235.80	237.17	237.09	8,333
2025-11-06	241.40	241.40	236.80	237.84	237.75	4,657
2025-11-05	240.80	242.00	238.60	239.73	239.65	2,441
2025-11-04	240.00	241.20	237.80	240.68	240.59	6,727
2025-11-03	237.40	241.00	236.20	238.51	238.43	17,794
2025-10-31	235.30	238.60	235.20	237.36	237.28	2,225
2025-10-30	235.50	236.60	234.60	236.00	235.92	2,442
2025-10-29	237.60	237.80	235.20	235.69	235.61	13,927
2025-10-28	239.50	240.00	236.20	238.44	238.35	5,467
2025-10-27	238.70	239.20	237.80	238.99	238.90	44,866
2025-10-24	239.30	239.60	236.00	239.60	239.52	3,109
2025-10-23	235.70	239.40	234.60	236.00	235.92	12,310
2025-10-22	231.50	235.80	231.00	234.94	234.86	22,321
2025-10-21	238.10	238.20	231.00	236.05	235.97	12,476
2025-10-20	240.60	240.60	237.40	237.41	237.33	10,100
2025-10-17	241.60	242.00	238.40	239.02	238.94	10,329
2025-10-16	238.50	243.00	238.40	238.60	238.52	13,538
2025-10-15	246.10	247.20	245.20	245.50	245.41	6,150
2025-10-14	246.30	247.00	244.00	246.14	246.05	30,865
2025-10-13	246.70	247.40	245.90	245.95	245.87	11,108
2025-10-10	245.00	247.00	245.00	246.10	246.02	35,277
2025-10-09	245.20	246.20	244.00	244.71	244.62	826
2025-10-08	241.40	245.20	241.00	242.72	242.64	12,659
2025-10-07	241.40	242.80	241.20	241.85	241.76	9,993
2025-10-06	239.50	242.20	238.10	241.60	241.51	6,574
2025-10-03	240.20	241.80	239.20	239.94	239.86	18,279
2025-10-02	240.40	241.00	238.20	239.40	239.32	22,626
2025-10-01	242.50	243.40	240.36	242.62	242.54	20,105
2025-09-30	239.70	242.62	239.20	242.52	242.44	17,786
2025-09-29	239.30	240.21	238.80	239.80	239.72	5,830
2025-09-26	241.60	242.00	238.80	239.10	239.02	5,452
2025-09-25	234.90	237.80	234.40	236.19	236.11	4,648
2025-09-24	235.50	236.40	234.60	235.57	235.49	1,447
2025-09-23	235.70	236.80	235.20	235.96	235.88	4,557
2025-09-22	235.50	237.00	235.00	235.20	235.12	2,118
2025-09-19	236.00	236.60	234.60	236.03	235.95	14,359
2025-09-18	238.70	239.30	234.00	235.56	235.48	8,425
2025-09-17	240.00	241.20	238.40	239.72	239.64	5,735
2025-09-16	242.10	242.60	239.40	240.21	240.13	49,205
2025-09-15	244.40	245.00	241.80	242.36	242.28	5,179
2025-09-12	244.20	244.60	243.40	243.97	243.88	3,233
2025-09-11	244.00	244.60	243.40	243.80	243.72	5,106
2025-09-10	242.50	242.60	239.60	242.40	242.32	48,834
2025-09-09	244.20	245.20	243.41	245.20	245.11	3,834
2025-09-08	244.80	245.00	243.20	243.64	243.56	1,706
2025-09-05	245.20	245.60	244.00	245.04	244.95	4,679
2025-09-04	243.70	245.60	243.00	244.56	244.48	6,715
2025-09-03	242.10	243.44	241.23	242.93	242.85	20,585
2025-09-02	244.00	244.60	240.20	242.08	242.00	16,865
2025-09-01	244.20	244.20	241.90	243.80	243.72	1,706
2025-08-29	247.10	247.20	242.00	244.20	244.12	27,702
2025-08-28	246.50	247.20	244.20	245.89	245.81	1,408
2025-08-27	246.40	248.40	246.40	246.80	246.71	9,424
2025-08-26	237.80	247.00	237.00	245.00	244.91	3,212
2025-08-22	244.60	244.60	243.00	244.08	244.00	2,288
2025-08-21	246.90	248.00	243.20	244.20	244.12	12,944
2025-08-20	246.10	247.80	245.80	247.20	247.11	21,380
2025-08-19	244.00	247.00	243.60	245.60	245.51	994
2025-08-18	242.90	244.20	242.00	242.60	242.52	1,493
2025-08-15	242.90	244.40	242.20	243.15	243.07	1,234

← NewerPage 5 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.