Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	184.10	185.80	183.30	184.70	175.89	41,480
2023-11-28	183.60	184.70	182.60	184.10	175.31	39,892
2023-11-27	185.00	186.50	184.70	186.30	177.41	34,102
2023-11-24	183.30	185.20	183.20	185.20	176.36	38,688
2023-11-23	184.30	185.00	183.30	183.90	175.12	17,983
2023-11-22	182.70	184.90	182.20	184.90	176.08	33,591
2023-11-21	184.00	184.60	183.00	183.20	174.46	28,802
2023-11-20	181.90	184.00	181.90	183.40	174.65	28,089
2023-11-17	182.90	184.40	182.80	183.30	174.55	58,667
2023-11-16	182.10	183.50	181.60	182.90	174.17	69,924
2023-11-15	179.90	182.90	179.90	182.50	173.79	78,479
2023-11-14	178.30	180.30	178.10	180.20	171.60	61,816
2023-11-13	177.40	179.10	177.40	178.60	170.08	42,430
2023-11-10	178.00	178.90	176.00	178.10	169.60	63,995
2023-11-09	176.30	179.40	176.30	178.90	170.36	43,878
2023-11-08	176.10	177.60	175.00	176.80	168.36	39,448
2023-11-07	175.30	175.70	174.30	175.70	167.32	33,700
2023-11-06	176.60	176.60	174.70	175.00	166.65	26,630
2023-11-03	175.60	177.60	174.80	175.80	167.41	43,342
2023-11-02	170.20	176.30	170.00	175.20	166.84	46,866
2023-11-01	169.40	170.90	168.20	169.70	161.60	26,213
2023-10-31	168.20	169.70	168.00	169.20	161.13	53,331
2023-10-30	168.50	169.80	167.20	167.70	159.70	46,863
2023-10-27	167.30	169.30	166.40	168.60	160.55	37,070
2023-10-26	166.30	168.00	166.20	166.70	158.75	42,748
2023-10-25	167.60	168.60	166.70	168.30	160.27	36,585
2023-10-24	167.50	169.20	167.20	168.00	159.98	34,332
2023-10-23	168.00	168.30	166.10	167.40	159.41	44,318
2023-10-20	167.80	168.70	166.30	167.50	159.51	57,728
2023-10-19	167.30	169.30	166.90	168.60	160.55	45,101
2023-10-18	170.60	171.70	168.30	169.30	161.22	58,255
2023-10-17	170.00	172.30	170.00	171.40	163.22	43,430
2023-10-16	170.00	171.60	169.00	171.40	163.22	38,100
2023-10-13	170.90	172.00	170.10	170.20	162.08	50,055
2023-10-12	172.10	173.80	172.10	172.50	164.27	49,478
2023-10-11	168.50	171.90	168.50	171.20	163.03	45,618
2023-10-10	167.70	171.10	167.70	170.10	161.98	56,949
2023-10-09	168.40	169.70	166.60	167.30	159.32	54,806
2023-10-06	169.90	170.90	168.00	170.00	161.89	48,111
2023-10-05	169.60	170.30	167.70	169.30	161.22	52,246
2023-10-04	167.90	169.30	166.50	169.10	161.03	85,903
2023-10-03	171.80	172.40	168.00	168.90	160.84	43,066
2023-10-02	175.40	177.10	171.60	172.40	164.17	46,208
2023-09-29	174.80	176.70	174.80	174.80	166.46	93,928
2023-09-28	171.30	174.80	171.00	174.50	166.17	97,709
2023-09-27	170.30	172.80	169.50	171.90	163.70	67,548
2023-09-26	171.20	172.60	170.30	170.30	162.17	73,557
2023-09-25	171.90	173.30	170.50	171.30	163.13	63,437
2023-09-22	172.50	172.80	171.00	172.10	163.89	29,303
2023-09-21	173.10	173.90	172.20	172.90	164.65	63,039
2023-09-20	170.30	175.50	170.30	174.10	165.79	60,760
2023-09-19	169.50	171.00	168.60	170.60	162.46	50,999
2023-09-18	171.80	173.00	169.60	170.60	162.46	38,906
2023-09-15	172.00	173.60	171.10	172.60	164.36	108,922
2023-09-14	173.40	175.80	167.80	171.00	162.84	120,375
2023-09-13	180.70	180.80	172.90	176.40	167.98	74,825
2023-09-12	182.00	182.90	181.50	181.50	172.84	38,864
2023-09-11	179.90	181.90	179.90	181.70	173.03	39,280
2023-09-08	180.40	180.90	178.40	180.20	171.60	77,600
2023-09-07	178.90	180.10	177.90	179.80	171.22	43,258

← NewerPage 13 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.