Flughafen Zuerich AG historical data

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

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

← NewerPage 9 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.