Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	221.60	223.60	221.40	223.20	223.12	1,206
2025-05-15	215.60	222.40	215.60	220.60	220.52	5,424
2025-05-14	212.60	215.80	212.20	213.40	213.33	2,487
2025-05-13	212.20	213.30	211.40	212.60	212.53	715
2025-05-12	213.80	214.20	210.40	211.00	210.93	1,127
2025-05-09	213.60	214.40	209.30	213.45	213.38	927
2025-05-08	213.80	214.60	212.20	212.40	212.33	41,083
2025-05-07	212.20	214.40	210.80	213.60	213.53	5,846
2025-05-06	211.50	212.60	209.80	212.60	212.53	767
2025-05-02	208.40	213.20	208.00	212.40	212.33	1,711
2025-04-30	207.45	208.60	205.80	207.40	207.33	5,048
2025-04-29	206.70	207.80	206.40	207.01	206.93	17,788
2025-04-28	207.25	208.00	206.40	207.20	207.13	1,439
2025-04-25	206.15	207.80	205.00	206.93	206.86	3,970
2025-04-24	205.35	206.00	203.20	205.00	204.93	672
2025-04-23	206.50	206.80	204.60	205.60	205.53	3,850
2025-04-22	204.25	205.40	203.20	204.84	204.77	506
2025-04-17	203.30	204.60	201.40	204.60	204.53	4,624
2025-04-16	202.90	203.90	202.00	203.60	203.53	2,146
2025-04-15	204.45	208.00	204.40	205.60	205.49	2,743
2025-04-14	204.00	205.20	200.80	203.54	203.42	36,808
2025-04-11	205.95	206.60	198.90	200.80	200.69	1,917
2025-04-10	210.35	214.00	201.20	202.91	202.80	3,994
2025-04-09	199.30	199.90	194.80	195.10	194.99	3,003
2025-04-08	198.90	203.80	197.40	199.57	199.46	4,251
2025-04-07	189.25	204.80	185.40	196.40	196.29	31,594
2025-04-04	206.10	208.40	199.10	200.76	200.65	2,708
2025-04-03	207.45	209.60	205.80	207.80	207.68	23,588
2025-04-02	210.30	210.80	208.80	210.00	209.88	569
2025-04-01	209.95	211.20	209.40	210.80	210.68	295
2025-03-31	210.10	211.20	209.20	209.20	209.08	7,524
2025-03-28	213.00	213.20	211.20	212.80	212.68	1,714
2025-03-27	211.10	213.20	209.80	212.00	211.88	8,970
2025-03-26	213.40	213.40	211.80	212.00	211.88	813
2025-03-25	213.80	214.20	212.80	213.60	213.48	1,969
2025-03-24	214.90	216.60	213.20	215.60	215.48	8,692
2025-03-21	211.30	214.30	211.20	214.20	214.08	23,536
2025-03-20	208.65	212.80	208.40	212.40	212.28	2,199
2025-03-19	211.30	211.60	208.20	208.60	208.48	4,470
2025-03-18	210.70	211.40	207.00	211.40	211.28	1,123
2025-03-17	209.55	212.00	209.40	211.19	211.08	31,421
2025-03-14	207.05	210.20	206.80	209.80	209.68	22,057
2025-03-13	212.20	212.60	207.20	210.61	210.49	2,874
2025-03-12	216.80	217.00	212.60	214.98	214.86	2,790
2025-03-11	214.10	215.60	211.80	214.40	214.28	2,087
2025-03-10	214.90	215.80	212.80	215.00	214.88	1,587
2025-03-07	205.75	216.40	205.60	208.87	208.76	53,847
2025-03-06	224.40	226.00	216.60	220.49	220.37	69,248
2025-03-05	222.70	224.40	222.40	223.25	223.13	1,572
2025-03-04	222.30	224.80	220.40	221.40	221.28	4,550
2025-03-03	222.50	223.40	220.60	222.80	222.68	2,091
2025-02-28	220.00	221.60	219.80	221.59	221.47	2,318
2025-02-27	220.00	221.20	218.80	220.40	220.28	1,124
2025-02-26	220.00	224.00	219.60	220.28	220.16	1,603
2025-02-25	219.50	221.60	219.00	221.00	220.88	1,181
2025-02-24	220.80	221.00	218.80	220.40	220.28	380
2025-02-21	220.20	221.00	219.20	219.60	219.48	8,583
2025-02-20	222.30	222.40	218.20	219.60	219.48	1,837
2025-02-19	227.70	228.20	222.60	222.80	222.68	2,137
2025-02-18	226.60	228.40	226.60	227.80	227.67	2,537

← NewerPage 7 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.