Flughafen Zuerich AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 197.40 | 200.00 | 196.80 | 196.80 | 196.80 | 50 |
| 2026-10-22 | 197.20 | 200.00 | 197.20 | 197.20 | 197.20 | 50 |
| 2026-10-21 | 197.40 | 200.00 | 196.85 | 196.85 | 196.85 | 50 |
| 2026-10-20 | 197.95 | 200.00 | 197.95 | 197.95 | 197.95 | 50 |
| 2026-10-19 | 193.95 | 200.00 | 193.95 | 193.95 | 193.95 | 50 |
| 2026-10-16 | 195.05 | 200.00 | 194.15 | 194.15 | 194.15 | 50 |
| 2026-10-15 | 190.90 | 194.95 | 190.60 | 194.15 | 194.15 | 1,279 |
| 2026-10-14 | 191.65 | 194.20 | 190.45 | 190.50 | 190.50 | 3,735 |
| 2026-10-13 | 189.60 | 191.50 | 189.60 | 191.50 | 191.50 | 688 |
| 2026-10-12 | 189.45 | 190.00 | 187.43 | 188.90 | 188.90 | 683 |
| 2026-10-09 | 189.55 | 190.30 | 187.80 | 189.35 | 189.35 | 692 |
| 2026-10-08 | 190.00 | 190.20 | 186.30 | 186.40 | 186.40 | 13,296 |
| 2026-10-07 | 195.70 | 196.00 | 189.90 | 192.25 | 192.25 | 1,467 |
| 2026-10-06 | 195.70 | 197.40 | 195.00 | 196.90 | 196.90 | 1,584 |
| 2026-10-05 | 194.70 | 196.30 | 194.60 | 195.40 | 195.40 | 1,236 |
| 2026-10-02 | 196.60 | 197.60 | 194.50 | 195.10 | 195.10 | 4,083 |
| 2026-10-01 | 197.80 | 199.70 | 196.60 | 198.10 | 198.10 | 24,477 |
| 2026-09-30 | 201.20 | 202.35 | 197.50 | 202.35 | 202.35 | 16,726 |
| 2026-09-29 | 200.20 | 201.60 | 199.10 | 200.40 | 200.40 | 1,011 |
| 2026-09-28 | 202.50 | 203.40 | 201.20 | 201.20 | 201.20 | 389 |
| 2026-09-25 | 201.40 | 203.80 | 201.40 | 201.40 | 201.40 | 4,094 |
| 2026-09-24 | 202.10 | 202.60 | 199.85 | 199.85 | 199.85 | 972 |
| 2026-09-23 | 206.10 | 206.60 | 201.80 | 202.50 | 202.50 | 6,439 |
| 2026-09-22 | 201.00 | 207.80 | 201.00 | 207.20 | 207.20 | 1,503 |
| 2026-09-21 | 200.60 | 201.80 | 199.60 | 199.90 | 199.90 | 2,069 |
| 2026-09-18 | 201.40 | 202.00 | 198.75 | 198.75 | 198.75 | 19,169 |
| 2026-09-17 | 202.50 | 206.60 | 200.80 | 202.90 | 202.90 | 16,431 |
| 2026-09-16 | 200.00 | 201.80 | 198.40 | 200.25 | 200.25 | 8,781 |
| 2026-09-15 | 201.40 | 202.20 | 198.90 | 199.97 | 199.97 | 33,951 |
| 2026-09-14 | 202.50 | 202.80 | 200.40 | 201.66 | 201.66 | 16,706 |
| 2026-09-11 | 200.80 | 204.00 | 200.80 | 201.40 | 201.40 | 38,830 |
| 2026-09-10 | 204.20 | 204.80 | 199.90 | 204.20 | 204.20 | 27,488 |
| 2026-09-09 | 207.30 | 207.60 | 203.40 | 203.65 | 203.65 | 4,631 |
| 2026-09-08 | 207.80 | 210.22 | 207.80 | 209.38 | 209.38 | 25,196 |
| 2026-09-07 | 206.30 | 210.40 | 203.00 | 207.47 | 207.47 | 2,960 |
| 2026-09-04 | 207.70 | 210.40 | 207.17 | 207.45 | 207.45 | 45,981 |
| 2026-09-03 | 205.00 | 208.20 | 204.60 | 205.20 | 205.20 | 7,913 |
| 2026-09-02 | 205.40 | 207.00 | 204.60 | 205.80 | 205.80 | 12,689 |
| 2026-09-01 | 208.60 | 210.80 | 206.59 | 209.49 | 209.49 | 34,421 |
| 2026-08-28 | 220.00 | 221.20 | 207.00 | 210.50 | 210.50 | 45,851 |
| 2026-08-27 | 231.30 | 231.40 | 224.60 | 226.70 | 226.70 | 6,257 |
| 2026-08-26 | 232.00 | 236.20 | 227.20 | 231.82 | 231.82 | 3,736 |
| 2026-08-25 | 228.80 | 231.41 | 228.60 | 231.17 | 231.17 | 6,410 |
| 2026-08-24 | 227.30 | 229.00 | 226.79 | 228.28 | 228.28 | 5,078 |
| 2026-08-21 | 226.10 | 227.60 | 225.58 | 226.50 | 226.50 | 25,991 |
| 2026-08-20 | 226.70 | 229.00 | 224.80 | 228.00 | 228.00 | 8,822 |
| 2026-08-19 | 225.00 | 227.60 | 224.40 | 225.40 | 225.40 | 20,358 |
| 2026-08-18 | 224.20 | 225.40 | 222.40 | 224.97 | 224.97 | 12,435 |
| 2026-08-17 | 229.00 | 229.80 | 224.59 | 224.86 | 224.86 | 8,639 |
| 2026-08-14 | 232.40 | 232.80 | 228.80 | 231.70 | 231.70 | 51,025 |
| 2026-08-13 | 233.00 | 234.40 | 230.40 | 233.40 | 233.40 | 9,284 |
| 2026-08-12 | 233.80 | 235.40 | 232.97 | 234.10 | 234.10 | 4,459 |
| 2026-08-11 | 234.50 | 235.60 | 234.00 | 234.66 | 234.66 | 3,137 |
| 2026-08-10 | 237.00 | 237.60 | 234.80 | 235.45 | 235.45 | 3,202 |
| 2026-08-07 | 237.80 | 238.70 | 235.00 | 235.70 | 235.70 | 4,620 |
| 2026-08-06 | 239.40 | 239.40 | 235.80 | 238.30 | 238.30 | 3,444 |
| 2026-08-05 | 238.50 | 243.00 | 238.00 | 238.30 | 238.30 | 1,651 |
| 2026-08-04 | 238.90 | 239.20 | 236.40 | 238.00 | 238.00 | 17,832 |
| 2026-08-03 | 237.40 | 239.20 | 237.40 | 239.15 | 239.15 | 4,480 |
| 2026-07-31 | 238.10 | 239.60 | 236.98 | 239.30 | 239.30 | 13,108 |
Page 1 of 3 · 128 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.