Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	148.20	150.20	147.80	148.70	140.71	40,777
2022-12-16	151.90	152.00	147.60	147.60	139.67	80,256
2022-12-15	153.80	155.00	151.70	151.70	143.55	69,998
2022-12-14	154.80	154.80	151.50	153.40	145.16	54,078
2022-12-13	158.10	158.30	154.60	155.80	147.43	50,106
2022-12-12	158.80	159.00	155.80	156.30	147.90	29,128
2022-12-09	158.20	159.10	156.70	159.00	150.46	31,988
2022-12-08	157.10	157.60	155.80	157.10	148.66	29,157
2022-12-07	158.10	158.70	156.40	156.40	148.00	46,962
2022-12-06	159.40	159.40	156.90	158.40	149.89	30,609
2022-12-05	159.10	161.50	158.60	159.40	150.84	34,321
2022-12-02	158.70	160.20	158.30	158.60	150.08	31,196
2022-12-01	156.90	158.70	154.90	158.70	150.17	44,851
2022-11-30	155.50	156.30	154.70	156.00	147.62	54,859
2022-11-29	156.60	156.60	154.10	154.90	146.58	32,500
2022-11-28	158.00	158.20	156.80	157.30	148.85	22,047
2022-11-25	159.10	159.10	157.10	158.60	150.08	16,628
2022-11-24	159.30	160.10	158.40	158.80	150.27	28,533
2022-11-23	158.80	159.10	157.20	159.10	150.55	20,499
2022-11-22	157.70	158.70	156.90	158.50	149.98	26,984
2022-11-21	158.70	158.70	156.60	157.70	149.23	57,235
2022-11-18	157.10	158.90	156.10	158.80	150.27	25,758
2022-11-17	158.10	158.80	156.40	156.60	148.19	37,466
2022-11-16	160.00	160.10	157.20	157.20	148.75	45,963
2022-11-15	160.90	161.30	159.30	160.10	151.50	29,312
2022-11-14	161.10	162.40	159.60	160.70	152.07	24,195
2022-11-11	159.30	163.00	159.30	161.20	152.54	64,725
2022-11-10	152.20	157.10	151.30	156.70	148.28	37,275
2022-11-09	152.20	153.00	151.00	152.70	144.50	23,921
2022-11-08	151.70	152.70	151.10	151.80	143.64	28,287
2022-11-07	151.30	153.20	151.00	151.80	143.64	31,165
2022-11-04	152.10	153.20	149.90	152.20	144.02	31,625
2022-11-03	149.40	152.10	149.40	151.30	143.17	39,191
2022-11-02	155.30	155.70	149.10	150.40	142.32	51,778
2022-11-01	155.80	157.10	155.10	155.70	147.33	39,058
2022-10-31	151.40	155.40	151.00	155.40	147.05	63,488
2022-10-28	149.30	152.10	149.30	151.80	143.64	20,849
2022-10-27	151.30	152.10	150.30	150.60	142.51	40,426
2022-10-26	149.20	151.50	148.10	151.50	143.36	35,292
2022-10-25	150.20	150.80	148.90	150.00	141.94	64,873
2022-10-24	148.60	150.70	147.90	149.70	141.66	40,529
2022-10-21	149.10	149.40	146.10	147.40	139.48	36,562
2022-10-20	151.00	151.90	148.30	150.20	142.13	37,850
2022-10-19	148.80	151.20	148.80	151.00	142.89	37,931
2022-10-18	147.80	149.30	147.40	148.20	140.24	47,989
2022-10-17	143.50	147.30	143.50	147.10	139.20	26,878
2022-10-14	143.80	146.40	143.50	143.50	135.79	46,369
2022-10-13	145.00	145.00	140.90	143.70	135.98	57,562
2022-10-12	143.80	144.10	138.00	139.90	132.38	61,612
2022-10-11	146.30	146.50	142.70	143.80	136.07	60,482
2022-10-10	147.80	148.50	144.50	146.80	138.91	42,123
2022-10-07	147.80	150.70	147.40	148.60	140.62	31,904
2022-10-06	147.40	149.20	147.40	148.30	140.33	26,687
2022-10-05	150.70	150.90	147.70	147.70	139.76	41,661
2022-10-04	149.10	151.00	148.90	150.90	142.79	43,521
2022-10-03	144.90	148.10	142.40	148.10	140.14	44,347
2022-09-30	149.40	150.70	143.90	146.90	139.01	175,675
2022-09-29	148.70	149.40	146.90	148.90	140.90	35,768
2022-09-28	148.00	149.40	146.80	149.00	140.99	47,659
2022-09-27	149.00	150.50	148.40	149.10	141.09	59,728

← NewerPage 17 of 22 · 1,261 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.