Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	174.00	176.10	172.30	173.60	165.32	35,483
2023-06-12	171.30	172.20	170.10	172.00	163.79	48,329
2023-06-09	170.00	171.00	169.90	170.40	162.27	18,398
2023-06-08	172.80	173.00	169.70	170.40	162.27	24,311
2023-06-07	172.80	174.20	172.70	173.40	165.13	27,662
2023-06-06	171.40	173.30	170.20	172.90	164.65	30,571
2023-06-05	174.40	174.40	170.80	171.70	163.51	42,762
2023-06-02	176.20	176.20	174.10	175.00	166.65	33,256
2023-06-01	176.30	176.90	174.30	175.40	167.03	53,876
2023-05-31	173.60	177.10	172.50	175.60	167.22	103,554
2023-05-30	172.70	175.40	172.50	174.70	166.36	51,900
2023-05-26	171.90	173.60	170.50	172.90	164.65	51,693
2023-05-25	169.50	169.60	168.40	168.90	160.84	30,902
2023-05-24	170.00	170.30	168.90	169.60	161.51	36,889
2023-05-23	171.70	172.60	171.20	171.40	163.22	19,581
2023-05-22	171.80	173.50	171.20	172.60	164.36	16,776
2023-05-19	171.90	172.90	171.60	171.60	163.41	24,593
2023-05-17	168.30	171.60	168.30	171.40	163.22	31,230
2023-05-16	167.40	169.60	167.10	169.20	161.13	29,832
2023-05-15	171.10	171.10	167.90	168.40	160.36	39,549
2023-05-12	169.50	172.20	169.10	170.20	162.08	51,080
2023-05-11	169.20	169.60	168.10	168.80	160.74	26,071
2023-05-10	168.60	169.10	167.60	168.80	160.74	26,891
2023-05-09	168.90	169.30	167.50	168.80	160.74	36,850
2023-05-08	170.00	170.30	169.10	169.10	161.03	23,204
2023-05-05	167.60	169.70	166.80	169.40	161.32	23,898
2023-05-04	169.70	169.70	166.70	167.40	159.41	40,473
2023-05-03	171.00	171.00	169.30	169.70	161.60	37,336
2023-05-02	171.60	172.20	170.00	170.10	161.98	30,431
2023-04-28	170.60	172.00	170.20	171.60	163.41	58,940
2023-04-27	169.80	171.10	168.60	170.40	162.27	37,684
2023-04-26	170.80	172.50	168.90	169.70	161.60	84,395
2023-04-25	175.30	175.60	174.40	174.40	165.03	50,897
2023-04-24	174.40	176.00	174.00	176.00	166.54	44,618
2023-04-21	172.70	174.00	171.10	173.80	164.46	46,065
2023-04-20	173.70	174.40	172.40	172.40	163.14	38,010
2023-04-19	170.80	173.70	170.60	173.70	164.37	39,635
2023-04-18	171.60	171.90	170.10	171.20	162.00	41,509
2023-04-17	171.00	172.30	170.30	171.40	162.19	38,789
2023-04-14	171.00	171.00	169.60	170.70	161.53	22,992
2023-04-13	171.50	171.60	169.80	170.50	161.34	47,856
2023-04-12	171.50	173.80	170.80	170.80	161.62	46,753
2023-04-11	170.90	172.40	170.90	171.60	162.38	41,708
2023-04-06	168.30	170.20	167.60	170.10	160.96	36,193
2023-04-05	166.70	168.50	166.50	168.20	159.16	40,262
2023-04-04	168.80	169.20	167.00	167.10	158.12	35,020
2023-04-03	169.10	169.30	166.40	167.70	158.69	43,754
2023-03-31	168.70	168.70	166.90	167.50	158.50	73,469
2023-03-30	167.10	168.70	166.70	168.00	158.97	29,901
2023-03-29	163.70	165.80	163.00	165.70	156.80	32,223
2023-03-28	163.10	164.20	162.60	163.30	154.53	39,001
2023-03-27	162.80	163.00	160.50	161.30	152.63	35,304
2023-03-24	166.70	166.70	160.50	161.10	152.44	71,828
2023-03-23	166.10	167.90	165.80	167.10	158.12	37,805
2023-03-22	166.80	167.20	165.50	166.50	157.55	30,817
2023-03-21	167.00	168.50	165.80	166.80	157.84	57,738
2023-03-20	164.00	166.90	161.10	165.20	156.32	81,425
2023-03-17	167.70	168.10	162.00	162.50	153.77	87,456
2023-03-16	167.90	168.40	162.50	166.50	157.55	60,131
2023-03-15	173.10	173.10	163.00	166.10	157.18	72,015

← NewerPage 15 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.