Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	178.20	179.80	177.90	178.70	170.17	37,813
2023-09-05	181.00	181.00	178.10	179.00	170.46	48,034
2023-09-04	181.80	182.20	179.80	181.10	172.46	66,862
2023-09-01	182.10	183.10	177.90	181.70	173.03	53,996
2023-08-31	183.60	186.40	182.00	182.10	173.41	109,920
2023-08-30	182.40	183.40	181.40	181.90	173.22	67,147
2023-08-29	182.30	182.40	178.60	180.60	171.98	75,499
2023-08-28	174.90	177.80	174.20	177.00	168.55	75,887
2023-08-25	174.00	175.70	173.30	173.50	165.22	91,661
2023-08-24	175.10	176.10	174.30	175.00	166.65	43,496
2023-08-23	175.60	175.90	174.00	175.20	166.84	57,075
2023-08-22	175.90	176.40	175.30	175.60	167.22	32,805
2023-08-21	176.40	177.30	175.40	175.40	167.03	40,486
2023-08-18	178.00	178.00	174.50	176.80	168.36	35,393
2023-08-17	180.00	181.10	178.00	178.60	170.08	47,588
2023-08-16	181.50	182.50	181.20	181.60	172.93	30,218
2023-08-15	182.90	183.40	180.80	182.20	173.51	40,120
2023-08-14	182.90	183.50	181.60	182.50	173.79	23,766
2023-08-11	184.40	184.70	182.40	183.20	174.46	36,680
2023-08-10	183.90	184.80	183.40	183.90	175.12	34,204
2023-08-09	183.20	185.00	183.00	184.00	175.22	52,286
2023-08-08	182.20	184.00	181.50	182.50	173.79	28,681
2023-08-07	182.00	183.70	181.70	183.20	174.46	29,842
2023-08-04	181.90	182.50	180.20	182.50	173.79	26,227
2023-08-03	180.80	183.40	180.60	182.60	173.89	47,691
2023-08-02	182.10	182.80	180.40	180.90	172.27	45,102
2023-07-31	184.30	185.20	183.70	184.30	175.51	56,892
2023-07-28	187.20	187.20	183.20	184.10	175.31	38,213
2023-07-27	185.20	187.20	183.70	187.20	178.27	55,222
2023-07-26	182.80	185.00	180.30	185.00	176.17	42,092
2023-07-25	183.90	184.60	182.70	183.20	174.46	29,828
2023-07-24	184.10	185.70	182.90	183.80	175.03	41,733
2023-07-21	182.20	182.70	180.40	182.30	173.60	57,733
2023-07-20	180.40	182.00	179.40	180.70	172.08	43,385
2023-07-19	180.90	182.20	180.10	181.10	172.46	36,907
2023-07-18	180.70	181.20	179.10	181.20	172.55	31,290
2023-07-17	180.00	181.00	179.60	180.50	171.89	18,843
2023-07-14	181.30	181.70	180.50	180.90	172.27	30,328
2023-07-13	184.40	184.40	181.50	181.80	173.12	54,595
2023-07-12	184.30	185.00	182.70	185.00	176.17	62,602
2023-07-11	182.80	184.10	182.20	183.50	174.74	38,672
2023-07-10	182.70	182.70	181.00	181.90	173.22	42,278
2023-07-07	179.70	182.80	178.80	182.30	173.60	29,295
2023-07-06	182.90	183.00	179.70	180.00	171.41	32,865
2023-07-05	185.70	186.00	183.60	184.10	175.31	34,478
2023-07-04	185.00	186.60	184.70	186.20	177.31	41,448
2023-07-03	186.40	186.40	183.30	184.60	175.79	37,354
2023-06-30	187.00	187.50	185.00	185.90	177.03	60,441
2023-06-29	185.80	187.60	185.00	186.20	177.31	47,650
2023-06-28	183.90	185.90	183.70	185.60	176.74	42,322
2023-06-27	182.40	183.30	180.50	183.10	174.36	53,632
2023-06-26	180.60	182.00	180.00	181.80	173.12	37,154
2023-06-23	181.10	182.30	179.80	181.00	172.36	46,523
2023-06-22	183.10	183.10	180.80	182.50	173.79	51,604
2023-06-21	181.30	185.10	181.20	183.70	174.93	66,669
2023-06-20	177.70	180.10	176.80	180.10	171.51	50,186
2023-06-19	178.80	179.20	176.80	177.40	168.93	18,187
2023-06-16	179.00	181.20	179.00	179.50	170.93	89,625
2023-06-15	178.60	179.90	177.50	179.90	171.32	68,321
2023-06-14	176.20	177.90	175.30	177.20	168.74	45,999

← NewerPage 14 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.