Flughafen Zuerich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 203.65 | 205.40 | 203.00 | 204.60 | 204.49 | 11,953 |
| 2024-11-14 | 201.60 | 204.40 | 201.60 | 202.80 | 202.69 | 6,025 |
| 2024-11-13 | 199.10 | 199.30 | 197.20 | 199.30 | 199.19 | 38,804 |
| 2024-11-12 | 200.80 | 201.20 | 198.90 | 200.91 | 200.80 | 4,049 |
| 2024-11-11 | 199.65 | 201.80 | 199.20 | 201.40 | 201.29 | 24,072 |
| 2024-11-08 | 197.55 | 199.40 | 197.40 | 198.90 | 198.79 | 1,818 |
| 2024-11-07 | 200.80 | 201.60 | 198.10 | 198.10 | 197.99 | 1,014 |
| 2024-11-06 | 201.60 | 202.60 | 198.90 | 200.80 | 200.69 | 8,472 |
| 2024-11-05 | 203.00 | 203.00 | 198.60 | 200.20 | 200.09 | 1,743 |
| 2024-11-04 | 204.85 | 205.20 | 202.40 | 203.40 | 203.29 | 17,093 |
| 2024-11-01 | 203.30 | 205.20 | 203.00 | 205.20 | 205.09 | 1,596 |
| 2024-10-31 | 203.05 | 204.50 | 202.40 | 203.40 | 203.29 | 2,071 |
| 2024-10-30 | 205.60 | 209.40 | 204.40 | 204.40 | 204.29 | 1,936 |
| 2024-10-29 | 207.85 | 209.60 | 205.60 | 205.80 | 205.69 | 1,279 |
| 2024-10-28 | 204.60 | 208.80 | 204.00 | 207.80 | 207.68 | 3,389 |
| 2024-10-25 | 204.05 | 206.00 | 202.50 | 205.00 | 204.89 | 2,044 |
| 2024-10-24 | 203.05 | 206.00 | 202.80 | 204.60 | 204.49 | 2,069 |
| 2024-10-23 | 203.85 | 204.20 | 203.00 | 203.00 | 202.89 | 553 |
| 2024-10-22 | 204.00 | 204.00 | 201.40 | 203.40 | 203.29 | 1,318 |
| 2024-10-21 | 206.55 | 207.40 | 204.60 | 206.80 | 206.68 | 4,789 |
| 2024-10-18 | 209.80 | 209.80 | 207.20 | 207.40 | 207.28 | 3,927 |
| 2024-10-17 | 208.80 | 211.60 | 208.80 | 210.60 | 210.49 | 14,372 |
| 2024-10-16 | 206.55 | 209.40 | 203.80 | 207.51 | 207.39 | 3,475 |
| 2024-10-15 | 209.00 | 209.80 | 205.20 | 209.00 | 208.88 | 1,030 |
| 2024-10-14 | 205.60 | 207.80 | 205.40 | 207.80 | 207.68 | 403 |
| 2024-10-11 | 202.20 | 206.00 | 202.20 | 205.60 | 205.49 | 80,383 |
| 2024-10-10 | 201.00 | 202.40 | 200.40 | 201.60 | 201.49 | 1,872 |
| 2024-10-09 | 200.05 | 203.20 | 200.00 | 201.20 | 201.09 | 1,509 |
| 2024-10-08 | 198.10 | 200.20 | 196.70 | 199.70 | 199.59 | 2,268 |
| 2024-10-07 | 199.45 | 199.70 | 197.70 | 199.30 | 199.19 | 506 |
| 2024-10-04 | 197.95 | 199.10 | 197.50 | 197.95 | 197.84 | 1,280 |
| 2024-10-03 | 198.55 | 199.00 | 196.90 | 198.80 | 198.69 | 755 |
| 2024-10-02 | 201.00 | 201.00 | 196.70 | 198.50 | 198.39 | 619 |
| 2024-10-01 | 203.70 | 207.80 | 200.40 | 202.72 | 202.61 | 1,019 |
| 2024-09-30 | 205.40 | 206.60 | 203.40 | 203.40 | 203.28 | 2,472 |
| 2024-09-27 | 207.45 | 210.40 | 207.00 | 207.15 | 207.04 | 10,883 |
| 2024-09-26 | 206.30 | 208.80 | 206.00 | 207.87 | 207.75 | 17,674 |
| 2024-09-25 | 203.80 | 205.40 | 203.80 | 204.80 | 204.69 | 8,028 |
| 2024-09-24 | 205.75 | 206.20 | 203.40 | 203.40 | 203.29 | 995 |
| 2024-09-23 | 203.00 | 205.80 | 203.00 | 204.40 | 204.29 | 26,242 |
| 2024-09-20 | 203.70 | 204.00 | 200.00 | 202.42 | 202.31 | 28,241 |
| 2024-09-19 | 203.45 | 204.80 | 203.20 | 203.49 | 203.38 | 33,414 |
| 2024-09-18 | 203.05 | 203.60 | 200.00 | 203.60 | 203.49 | 514 |
| 2024-09-17 | 200.80 | 203.40 | 200.80 | 203.00 | 202.89 | 1,562 |
| 2024-09-16 | 199.65 | 200.80 | 199.10 | 199.70 | 199.59 | 1,542 |
| 2024-09-13 | 198.55 | 200.40 | 198.50 | 198.88 | 198.77 | 1,632 |
| 2024-09-12 | 197.30 | 198.90 | 197.30 | 198.90 | 198.79 | 342 |
| 2024-09-11 | 197.60 | 198.40 | 196.50 | 197.56 | 197.45 | 476 |
| 2024-09-10 | 196.25 | 198.10 | 192.70 | 197.70 | 197.59 | 368 |
| 2024-09-09 | 196.80 | 198.00 | 196.50 | 197.60 | 197.49 | 1,434 |
| 2024-09-06 | 195.30 | 199.20 | 195.30 | 196.50 | 196.39 | 1,949 |
| 2024-09-05 | 195.05 | 196.90 | 194.10 | 196.10 | 195.99 | 946 |
| 2024-09-04 | 193.60 | 195.80 | 192.90 | 195.50 | 195.39 | 784 |
| 2024-09-03 | 196.40 | 196.70 | 193.10 | 195.90 | 195.79 | 4,311 |
| 2024-09-02 | 197.75 | 198.00 | 193.90 | 197.20 | 197.09 | 504 |
| 2024-08-30 | 196.80 | 198.50 | 196.80 | 197.89 | 197.78 | 717 |
| 2024-08-29 | 195.70 | 197.20 | 195.70 | 195.80 | 195.69 | 2,357 |
| 2024-08-28 | 193.95 | 197.20 | 190.20 | 195.49 | 195.38 | 4,314 |
| 2024-08-27 | 195.25 | 199.40 | 190.90 | 195.53 | 195.42 | 2,578 |
| 2024-08-23 | 204.00 | 206.00 | 204.00 | 204.68 | 204.57 | 3,341 |
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.