Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	241.60	244.20	241.60	243.01	242.93	1,179
2025-08-13	240.60	242.60	239.40	240.56	240.48	1,732
2025-08-12	239.30	240.40	238.60	240.20	240.12	862
2025-08-11	237.40	240.40	237.00	239.60	239.52	2,018
2025-08-08	236.60	237.00	235.20	236.80	236.72	15,780
2025-08-07	236.00	239.00	236.00	237.87	237.79	1,598
2025-08-06	235.10	235.80	234.20	235.60	235.52	2,340
2025-08-05	234.90	236.20	234.00	235.20	235.11	3,539
2025-08-04	226.30	235.00	226.20	234.00	233.92	2,881
2025-07-31	232.60	233.00	229.60	230.80	230.72	1,613
2025-07-30	231.30	233.40	230.70	232.40	232.32	1,022
2025-07-29	231.10	231.80	230.40	231.60	231.52	741
2025-07-28	232.20	233.60	230.60	232.20	232.12	908
2025-07-25	230.50	232.00	229.60	231.60	231.52	28,971
2025-07-24	233.00	233.40	230.40	231.00	230.92	367
2025-07-23	232.40	233.20	231.20	232.20	232.12	3,280
2025-07-22	232.60	233.00	231.40	232.20	232.12	3,714
2025-07-21	232.00	233.00	231.40	232.80	232.72	1,246
2025-07-18	233.60	233.80	231.00	232.20	232.12	1,667
2025-07-17	232.00	233.40	231.00	233.40	233.32	1,827
2025-07-16	229.80	232.60	229.20	231.40	231.32	872
2025-07-15	232.00	232.60	229.40	230.20	230.12	1,861
2025-07-14	229.80	232.80	228.60	232.80	232.72	2,047
2025-07-11	226.50	232.00	226.20	230.00	229.92	2,777
2025-07-10	226.70	227.80	225.60	226.34	226.26	2,283
2025-07-09	225.00	227.00	224.20	227.00	226.92	1,131
2025-07-08	224.60	225.80	224.40	224.90	224.82	1,825
2025-07-07	222.70	226.00	222.40	224.50	224.42	2,592
2025-07-04	223.30	223.60	221.60	222.40	222.32	3,309
2025-07-03	224.00	224.50	222.80	223.45	223.37	24,121
2025-07-02	226.30	226.60	223.20	223.60	223.52	2,492
2025-07-01	226.10	226.80	225.20	225.80	225.72	4,483
2025-06-30	225.40	226.40	224.80	226.00	225.92	4,897
2025-06-27	223.70	226.60	223.00	224.64	224.56	553
2025-06-26	223.50	224.80	222.30	223.40	223.32	807
2025-06-25	224.20	224.40	221.20	223.20	223.12	6,777
2025-06-24	225.20	226.60	224.00	224.91	224.83	34,712
2025-06-23	223.50	225.80	221.40	221.60	221.52	638
2025-06-20	224.40	226.40	224.30	225.00	224.92	12,105
2025-06-19	225.80	226.80	223.20	224.40	224.32	1,830
2025-06-18	224.60	226.90	224.00	225.30	225.22	4,419
2025-06-17	225.40	226.40	224.60	224.80	224.72	26,954
2025-06-16	224.40	227.34	224.00	227.34	227.26	686
2025-06-13	222.10	227.60	221.40	225.33	225.25	3,075
2025-06-12	234.30	234.80	230.60	232.00	231.92	547
2025-06-11	231.10	232.40	230.80	231.40	231.32	2,384
2025-06-10	233.00	234.20	230.40	231.40	231.32	2,470
2025-06-06	231.40	235.50	231.40	233.58	233.50	2,205
2025-06-05	229.80	230.80	229.20	230.80	230.72	2,790
2025-06-04	227.30	230.20	227.00	229.36	229.28	2,085
2025-06-03	229.20	229.80	226.60	227.20	227.12	1,846
2025-06-02	229.20	229.60	226.40	228.60	228.52	1,028
2025-05-30	226.90	229.20	226.40	228.00	227.92	2,107
2025-05-28	227.30	228.40	226.20	227.20	227.12	365
2025-05-27	229.00	229.70	227.20	227.41	227.33	851
2025-05-23	229.40	230.20	225.40	227.80	227.72	906
2025-05-22	228.00	228.80	226.40	227.20	227.12	3,648
2025-05-21	227.70	229.40	227.50	227.60	227.52	1,500
2025-05-20	226.10	230.00	225.80	228.90	228.82	1,515
2025-05-19	223.30	225.80	221.60	224.40	224.32	57,821

← NewerPage 6 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.