Flughafen Zurich historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 191.90 | 192.00 | 188.40 | 188.40 | 180.62 | 21,960 |
| 2024-05-27 | 189.30 | 191.70 | 189.00 | 191.70 | 183.79 | 9,809 |
| 2024-05-24 | 189.20 | 189.70 | 188.40 | 189.10 | 181.30 | 22,686 |
| 2024-05-23 | 189.80 | 191.40 | 189.40 | 190.00 | 182.16 | 31,514 |
| 2024-05-22 | 189.60 | 190.70 | 188.60 | 189.80 | 181.97 | 25,895 |
| 2024-05-21 | 192.00 | 192.50 | 189.20 | 190.80 | 182.93 | 50,159 |
| 2024-05-17 | 190.90 | 192.10 | 190.20 | 192.10 | 184.17 | 28,438 |
| 2024-05-16 | 192.00 | 192.90 | 190.70 | 190.70 | 182.83 | 29,166 |
| 2024-05-15 | 191.50 | 193.60 | 191.40 | 191.90 | 183.98 | 48,701 |
| 2024-05-14 | 192.00 | 192.60 | 190.60 | 190.70 | 182.83 | 59,913 |
| 2024-05-13 | 190.20 | 192.00 | 189.60 | 191.40 | 183.50 | 41,728 |
| 2024-05-10 | 190.20 | 191.60 | 189.70 | 189.70 | 181.87 | 41,736 |
| 2024-05-08 | 189.10 | 190.40 | 188.70 | 189.90 | 182.06 | 30,842 |
| 2024-05-07 | 189.40 | 190.10 | 187.60 | 188.40 | 180.62 | 49,112 |
| 2024-05-06 | 188.30 | 189.40 | 187.40 | 188.60 | 180.82 | 22,700 |
| 2024-05-03 | 188.00 | 191.00 | 187.10 | 187.90 | 180.14 | 56,971 |
| 2024-05-02 | 183.40 | 188.10 | 183.40 | 186.50 | 178.80 | 61,001 |
| 2024-04-30 | 189.00 | 189.00 | 184.20 | 184.20 | 176.60 | 65,454 |
| 2024-04-29 | 188.80 | 190.10 | 187.70 | 188.90 | 181.10 | 42,455 |
| 2024-04-26 | 187.80 | 189.20 | 187.10 | 187.70 | 179.95 | 34,101 |
| 2024-04-25 | 187.70 | 188.50 | 185.90 | 186.90 | 179.19 | 41,832 |
| 2024-04-24 | 189.00 | 189.10 | 187.10 | 188.00 | 180.24 | 50,366 |
| 2024-04-23 | 191.20 | 194.00 | 188.90 | 193.30 | 184.08 | 63,730 |
| 2024-04-22 | 191.60 | 191.80 | 189.20 | 190.00 | 180.93 | 33,318 |
| 2024-04-19 | 191.10 | 191.90 | 189.10 | 191.50 | 182.36 | 42,367 |
| 2024-04-18 | 192.90 | 193.20 | 191.10 | 192.50 | 183.31 | 39,342 |
| 2024-04-17 | 189.60 | 192.20 | 189.00 | 190.80 | 181.70 | 37,163 |
| 2024-04-16 | 189.10 | 190.00 | 188.00 | 189.40 | 180.36 | 52,225 |
| 2024-04-15 | 190.00 | 192.90 | 189.80 | 190.40 | 181.31 | 37,283 |
| 2024-04-12 | 194.00 | 196.60 | 190.00 | 190.00 | 180.93 | 88,218 |
| 2024-04-11 | 199.60 | 200.00 | 191.00 | 192.10 | 182.93 | 91,260 |
| 2024-04-10 | 202.20 | 202.60 | 200.00 | 200.60 | 191.03 | 50,831 |
| 2024-04-09 | 202.20 | 203.00 | 201.20 | 201.20 | 191.60 | 50,126 |
| 2024-04-08 | 203.20 | 204.40 | 202.00 | 202.40 | 192.74 | 36,208 |
| 2024-04-05 | 201.80 | 203.20 | 200.80 | 202.40 | 192.74 | 56,986 |
| 2024-04-04 | 204.80 | 205.20 | 203.00 | 204.40 | 194.65 | 53,097 |
| 2024-04-03 | 203.80 | 205.20 | 202.40 | 204.00 | 194.27 | 45,072 |
| 2024-04-02 | 204.60 | 206.20 | 203.40 | 203.40 | 193.69 | 62,156 |
| 2024-03-28 | 207.40 | 208.20 | 203.60 | 204.60 | 194.84 | 73,935 |
| 2024-03-27 | 205.60 | 207.60 | 205.60 | 207.00 | 197.12 | 50,591 |
| 2024-03-26 | 204.20 | 206.20 | 204.00 | 205.20 | 195.41 | 48,649 |
| 2024-03-25 | 200.40 | 204.60 | 200.40 | 204.60 | 194.84 | 81,072 |
| 2024-03-22 | 198.70 | 201.00 | 198.70 | 200.60 | 191.03 | 49,621 |
| 2024-03-21 | 197.10 | 198.80 | 196.30 | 198.60 | 189.12 | 36,483 |
| 2024-03-20 | 197.20 | 197.40 | 194.90 | 197.00 | 187.60 | 24,724 |
| 2024-03-19 | 198.00 | 198.00 | 194.90 | 197.20 | 187.79 | 73,307 |
| 2024-03-18 | 198.00 | 199.10 | 197.10 | 197.80 | 188.36 | 38,570 |
| 2024-03-15 | 196.30 | 199.10 | 196.30 | 198.30 | 188.84 | 67,678 |
| 2024-03-14 | 196.70 | 197.50 | 195.20 | 195.80 | 186.46 | 43,886 |
| 2024-03-13 | 197.30 | 197.30 | 195.20 | 196.40 | 187.03 | 56,670 |
| 2024-03-12 | 192.90 | 196.80 | 191.80 | 196.80 | 187.41 | 61,469 |
| 2024-03-11 | 189.00 | 194.10 | 188.70 | 191.80 | 182.65 | 70,179 |
| 2024-03-08 | 187.50 | 190.20 | 182.20 | 189.40 | 180.36 | 91,714 |
| 2024-03-07 | 186.00 | 188.50 | 185.90 | 185.90 | 177.03 | 60,720 |
| 2024-03-06 | 188.90 | 188.90 | 185.70 | 186.30 | 177.41 | 40,645 |
| 2024-03-05 | 189.00 | 190.20 | 188.20 | 189.60 | 180.55 | 59,152 |
| 2024-03-04 | 187.80 | 189.30 | 187.10 | 189.00 | 179.98 | 37,594 |
| 2024-03-01 | 186.70 | 188.60 | 186.40 | 187.30 | 178.36 | 53,701 |
| 2024-02-29 | 187.50 | 187.50 | 184.50 | 186.50 | 177.60 | 41,262 |
| 2024-02-28 | 185.80 | 187.40 | 185.60 | 187.00 | 178.08 | 37,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 8.5000 CHF |
| 2025-04-16 | 1.4000 CHF |
| 2024-04-24 | 1.3000 CHF |
| 2023-04-26 | 1.1000 CHF |
| 2020-04-20 | 3.2000 CHF |
| 2019-04-29 | 3.2000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.