Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	186.70	187.00	185.40	186.50	177.60	21,845
2024-02-26	187.40	188.80	186.50	187.10	178.17	20,776
2024-02-23	184.40	187.50	183.90	187.50	178.55	37,808
2024-02-22	186.00	187.10	183.70	183.90	175.12	27,888
2024-02-21	182.60	185.40	182.60	185.00	176.17	28,935
2024-02-20	182.80	183.70	181.70	183.60	174.84	33,545
2024-02-19	181.30	183.30	180.80	182.40	173.70	25,132
2024-02-16	181.20	182.00	179.90	181.80	173.12	37,114
2024-02-15	180.30	182.30	180.30	181.50	172.84	36,362
2024-02-14	177.30	180.00	177.30	179.70	171.12	23,455
2024-02-13	181.30	181.60	177.70	178.70	170.17	31,081
2024-02-12	182.60	183.00	180.50	181.00	172.36	34,096
2024-02-09	183.90	184.10	180.90	181.30	172.65	26,802
2024-02-08	187.00	187.00	183.00	183.60	174.84	39,058
2024-02-07	186.70	187.10	185.50	186.90	177.98	54,369
2024-02-06	186.00	187.50	184.30	186.90	177.98	77,204
2024-02-05	181.00	184.30	181.00	182.20	173.51	62,126
2024-02-02	178.00	181.50	177.80	179.90	171.32	49,474
2024-02-01	178.40	178.60	176.80	177.00	168.55	28,862
2024-01-31	180.80	181.10	178.70	178.70	170.17	61,759
2024-01-30	179.90	182.30	179.70	180.30	171.70	46,376
2024-01-29	180.00	181.60	179.30	180.00	171.41	41,476
2024-01-26	178.00	179.60	176.80	179.60	171.03	38,230
2024-01-25	174.50	177.50	174.50	177.40	168.93	38,942
2024-01-24	173.60	174.90	173.50	174.70	166.36	26,626
2024-01-23	177.40	177.70	172.90	173.30	165.03	44,014
2024-01-22	175.10	176.70	174.70	176.20	167.79	53,504
2024-01-19	175.30	175.40	173.40	174.50	166.17	53,494
2024-01-18	174.00	174.60	173.40	174.20	165.89	34,256
2024-01-17	176.90	176.90	172.10	173.40	165.13	41,703
2024-01-16	177.00	178.50	176.20	178.20	169.70	28,598
2024-01-15	177.70	178.90	176.60	178.70	170.17	25,716
2024-01-12	179.90	180.00	177.70	177.90	169.41	30,570
2024-01-11	181.50	181.70	178.30	178.30	169.79	43,607
2024-01-10	180.00	180.80	179.70	180.00	171.41	33,288
2024-01-09	179.70	181.80	179.40	180.20	171.60	50,903
2024-01-08	176.20	179.90	174.90	179.80	171.22	56,593
2024-01-05	174.50	176.60	173.70	176.40	167.98	40,939
2024-01-04	173.60	175.10	172.80	175.10	166.74	36,770
2024-01-03	175.00	176.00	172.20	173.60	165.32	46,176
2023-12-29	176.80	176.80	175.40	175.60	167.22	17,884
2023-12-28	176.70	177.30	175.80	175.80	167.41	18,400
2023-12-27	177.90	177.90	176.80	176.80	168.36	27,245
2023-12-22	177.00	178.30	176.70	177.40	168.93	24,654
2023-12-21	178.00	178.10	176.90	177.70	169.22	25,795
2023-12-20	179.60	180.10	177.40	178.60	170.08	48,150
2023-12-19	179.10	179.10	176.60	179.00	170.46	50,895
2023-12-18	180.70	181.50	178.50	179.50	170.93	72,663
2023-12-15	185.00	185.50	178.20	181.10	172.46	81,792
2023-12-14	185.80	188.50	184.50	184.50	175.70	66,875
2023-12-13	185.00	186.60	184.40	184.40	175.60	42,635
2023-12-12	183.40	184.30	181.90	183.50	174.74	35,871
2023-12-11	184.30	185.30	182.60	183.40	174.65	48,693
2023-12-08	181.60	185.00	179.00	184.50	175.70	54,981
2023-12-07	186.20	186.20	184.00	185.20	176.36	33,414
2023-12-06	185.50	187.40	183.70	186.50	177.60	47,558
2023-12-05	185.20	186.60	184.20	186.00	177.12	33,545
2023-12-04	186.80	188.40	184.90	185.00	176.17	42,329
2023-12-01	185.00	187.10	184.90	187.10	178.17	46,386
2023-11-30	185.10	185.30	183.80	185.30	176.46	63,730

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.