Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	173.10	173.10	163.00	166.10	157.18	72,015
2023-03-14	170.40	172.80	168.30	171.30	162.10	52,795
2023-03-13	174.70	174.90	167.60	168.70	159.64	57,439
2023-03-10	169.00	173.10	168.60	173.10	163.80	62,629
2023-03-09	171.10	172.40	169.70	172.20	162.95	38,639
2023-03-08	170.00	172.20	168.70	171.70	162.48	49,631
2023-03-07	171.50	172.80	170.80	171.00	161.81	45,551
2023-03-06	170.50	172.50	170.40	171.50	162.29	41,252
2023-03-03	169.90	171.70	169.80	170.70	161.53	34,080
2023-03-02	169.50	169.70	167.90	169.10	160.01	45,225
2023-03-01	170.80	171.70	169.80	169.80	160.68	44,676
2023-02-28	168.40	170.90	168.20	170.50	161.34	62,648
2023-02-27	166.50	169.80	166.40	168.60	159.54	47,868
2023-02-24	165.50	167.10	165.30	165.90	156.99	28,472
2023-02-23	164.30	166.20	164.30	165.00	156.14	29,613
2023-02-22	165.20	165.20	161.50	163.80	155.00	30,321
2023-02-21	164.20	165.20	161.90	165.10	156.23	46,451
2023-02-20	166.70	166.90	163.80	164.50	155.66	25,459
2023-02-17	166.60	167.90	166.10	167.00	158.03	19,151
2023-02-16	169.90	170.50	165.80	167.60	158.60	37,449
2023-02-15	169.90	170.40	169.00	169.50	160.39	37,578
2023-02-14	170.20	171.80	168.90	170.10	160.96	22,266
2023-02-13	168.00	170.90	167.90	169.10	160.01	46,947
2023-02-10	170.50	170.50	166.70	167.10	158.12	43,246
2023-02-09	168.90	171.70	168.80	171.10	161.91	51,808
2023-02-08	169.30	170.00	167.90	168.00	158.97	24,675
2023-02-07	167.80	168.70	166.70	168.00	158.97	30,953
2023-02-06	168.00	169.00	166.60	167.40	158.41	25,390
2023-02-03	167.50	169.00	166.50	168.50	159.45	24,291
2023-02-02	168.50	170.80	167.30	168.00	158.97	57,173
2023-02-01	166.70	168.50	166.20	168.50	159.45	28,888
2023-01-31	165.40	167.50	164.60	166.30	157.37	63,467
2023-01-30	169.20	169.60	165.50	166.20	157.27	51,749
2023-01-27	169.00	170.60	169.00	169.90	160.77	33,666
2023-01-26	170.90	170.90	169.20	169.80	160.68	27,612
2023-01-25	169.70	171.40	169.30	170.50	161.34	39,161
2023-01-24	167.00	170.10	167.00	169.70	160.58	43,224
2023-01-23	168.60	168.60	166.70	167.30	158.31	35,219
2023-01-20	167.80	168.70	167.10	167.80	158.78	38,274
2023-01-19	169.00	169.20	166.30	166.50	157.55	44,602
2023-01-18	165.00	172.00	164.90	170.80	161.62	110,351
2023-01-17	160.40	162.60	159.90	161.90	153.20	35,713
2023-01-16	162.70	163.30	160.70	161.40	152.73	18,254
2023-01-13	162.50	166.20	161.40	162.00	153.30	63,913
2023-01-12	160.60	163.90	160.60	161.80	153.11	56,030
2023-01-11	155.70	160.40	155.70	160.10	151.50	51,997
2023-01-10	154.90	156.30	153.60	156.30	147.90	30,830
2023-01-09	156.50	157.20	155.20	155.80	147.43	33,423
2023-01-06	155.00	156.50	154.00	155.60	147.24	30,680
2023-01-05	152.30	154.70	151.70	154.00	145.73	39,783
2023-01-04	148.50	152.60	148.30	152.30	144.12	37,073
2023-01-03	144.50	149.60	144.50	148.00	140.05	65,011
2022-12-30	145.00	145.50	143.10	143.10	135.41	43,182
2022-12-29	145.50	145.60	143.50	145.40	137.59	29,600
2022-12-28	147.00	147.00	145.20	145.80	137.97	32,782
2022-12-27	147.20	147.70	146.10	146.60	138.72	33,934
2022-12-23	146.00	146.90	145.30	146.70	138.82	15,327
2022-12-22	147.30	147.70	145.60	145.70	137.87	30,394
2022-12-21	145.60	148.40	145.30	147.40	139.48	31,677
2022-12-20	147.40	147.90	144.50	146.00	138.16	42,675

← NewerPage 16 of 21 · 1,258 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.