Flughafen Zuerich AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	227.70	228.80	227.20	227.40	227.27	1,101
2025-02-14	225.40	227.80	225.00	227.36	227.23	10,030
2025-02-13	229.80	230.40	226.40	228.54	228.41	680
2025-02-12	228.00	229.60	227.00	229.60	229.47	2,779
2025-02-11	224.40	229.20	224.40	227.40	227.27	7,461
2025-02-10	220.20	224.80	219.80	223.54	223.41	2,534
2025-02-07	219.60	221.40	219.60	220.20	220.08	884
2025-02-06	219.70	220.20	216.60	218.80	218.68	2,456
2025-02-05	218.90	219.60	218.20	219.00	218.88	52,970
2025-02-04	216.60	219.00	216.60	217.90	217.78	659
2025-02-03	219.50	220.00	216.40	217.80	217.68	957
2025-01-31	220.40	220.60	218.80	219.40	219.28	4,051
2025-01-30	218.90	221.40	218.60	220.00	219.88	2,750
2025-01-29	221.40	223.80	219.00	219.00	218.88	686
2025-01-28	223.10	223.80	220.60	221.14	221.02	5,476
2025-01-27	219.10	223.20	218.80	223.20	223.08	3,598
2025-01-24	220.80	221.20	219.60	219.60	219.48	1,557
2025-01-23	218.10	219.60	214.40	219.00	218.88	1,728
2025-01-22	218.50	219.40	217.60	218.59	218.47	2,200
2025-01-21	216.20	217.60	214.80	217.60	217.48	866
2025-01-20	217.00	217.40	215.80	216.40	216.28	3,118
2025-01-17	214.30	218.80	213.60	217.20	217.08	12,728
2025-01-16	216.00	216.00	211.20	216.00	215.88	13,657
2025-01-15	216.20	217.00	213.00	213.00	212.88	53,711
2025-01-14	215.50	216.60	214.20	214.20	214.08	1,976
2025-01-13	216.60	216.80	213.40	214.72	214.60	3,225
2025-01-10	219.30	223.60	215.20	217.00	216.88	2,571
2025-01-09	216.80	219.57	216.40	219.57	219.45	46,598
2025-01-08	216.00	217.00	214.80	216.60	216.48	34,166
2025-01-07	215.30	217.40	215.00	215.00	214.88	1,187
2025-01-06	217.60	218.00	215.20	216.76	216.64	625
2025-01-03	218.90	219.20	216.40	216.40	216.28	1,505
2024-12-30	216.40	217.60	216.20	216.89	216.77	14,816
2024-12-27	216.00	216.80	215.00	216.80	216.68	537
2024-12-23	215.10	215.80	214.00	215.20	215.08	1,091
2024-12-20	213.60	215.50	211.80	215.40	215.28	11,781
2024-12-19	212.40	215.20	212.40	214.80	214.68	779
2024-12-18	216.80	217.60	216.00	216.00	215.88	293
2024-12-17	220.20	220.60	215.80	216.98	216.86	2,274
2024-12-16	220.60	224.40	219.40	221.80	221.68	568
2024-12-13	222.50	223.00	220.80	220.80	220.68	249
2024-12-12	216.80	223.60	216.60	222.80	222.68	25,135
2024-12-11	218.30	218.60	216.80	216.80	216.68	3,316
2024-12-10	217.60	218.40	217.40	217.60	217.48	437
2024-12-09	221.40	221.60	218.00	219.20	219.08	24,910
2024-12-06	221.20	222.00	220.00	220.40	220.28	1,290
2024-12-05	224.00	224.80	220.40	221.80	221.68	7,168
2024-12-04	221.00	223.80	219.20	221.79	221.67	6,529
2024-12-03	216.00	218.60	215.40	217.40	217.28	819
2024-12-02	211.10	217.80	211.00	214.80	214.68	2,083
2024-11-29	209.55	211.00	209.00	209.40	209.28	802
2024-11-28	209.00	210.60	209.00	209.60	209.48	1,500
2024-11-27	206.30	208.40	205.80	208.20	208.08	1,863
2024-11-26	206.90	208.00	205.40	206.60	206.49	26,260
2024-11-25	207.50	209.20	203.80	208.80	208.68	2,098
2024-11-22	203.60	207.00	203.60	206.80	206.68	3,817
2024-11-21	204.00	204.60	201.40	203.60	203.49	510
2024-11-20	203.65	204.00	202.40	203.60	203.49	1,309
2024-11-19	202.20	202.20	198.30	202.00	201.89	827
2024-11-18	204.05	204.40	200.20	202.40	202.29	1,398

← NewerPage 8 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.