Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	147.50	150.20	147.20	148.70	140.71	42,695
2022-09-23	151.50	152.00	146.60	148.10	140.14	59,221
2022-09-22	151.20	152.20	150.50	151.90	143.74	37,422
2022-09-21	152.30	153.90	152.20	152.80	144.59	35,687
2022-09-20	153.50	156.30	153.00	153.50	145.25	62,554
2022-09-19	154.70	156.60	153.70	156.00	147.62	33,859
2022-09-16	157.80	158.20	155.50	155.50	147.15	119,006
2022-09-15	157.70	159.40	156.60	157.60	149.13	41,707
2022-09-14	153.80	157.50	152.00	157.50	149.04	48,091
2022-09-13	161.90	161.90	158.30	159.40	150.84	28,383
2022-09-12	159.50	160.80	159.50	160.60	151.97	19,824
2022-09-09	157.70	159.20	157.00	159.10	150.55	20,015
2022-09-08	159.00	159.70	156.10	156.80	148.38	27,762
2022-09-07	158.10	159.60	157.60	158.30	149.80	34,146
2022-09-06	159.10	160.90	158.30	158.60	150.08	27,501
2022-09-05	158.60	159.60	156.40	159.40	150.84	28,203
2022-09-02	159.30	160.40	158.10	160.00	151.40	69,887
2022-09-01	163.20	163.50	156.60	159.50	150.93	79,674
2022-08-31	164.10	165.60	163.80	165.00	156.14	31,642
2022-08-30	165.90	165.90	163.30	163.80	155.00	30,075
2022-08-29	167.00	168.00	162.80	164.80	155.95	37,631
2022-08-26	169.00	169.40	166.20	166.20	157.27	33,771
2022-08-25	168.90	169.00	166.00	168.00	158.97	42,800
2022-08-24	165.10	167.00	164.80	165.50	156.61	43,761
2022-08-23	162.00	167.50	161.40	166.00	157.08	52,960
2022-08-22	162.00	162.10	159.90	160.70	152.07	29,256
2022-08-19	164.50	164.50	162.10	162.10	153.39	31,539
2022-08-18	164.60	165.70	164.20	164.80	155.95	14,209
2022-08-17	166.40	166.40	164.50	164.90	156.04	16,022
2022-08-16	164.40	166.80	164.40	165.80	156.89	24,854
2022-08-15	165.10	165.60	163.60	164.40	155.57	27,806
2022-08-12	166.50	167.10	164.60	164.60	155.76	32,584
2022-08-11	166.60	168.80	165.60	166.50	157.55	25,889
2022-08-10	165.00	168.10	164.80	166.60	157.65	38,890
2022-08-09	162.70	166.70	162.60	164.80	155.95	27,565
2022-08-08	162.80	164.50	162.30	162.90	154.15	24,286
2022-08-05	159.80	163.00	159.80	162.30	153.58	34,170
2022-08-04	159.00	161.00	158.80	159.40	150.84	28,491
2022-08-03	156.20	158.50	156.20	158.50	149.98	36,104
2022-08-02	156.60	157.50	154.20	155.90	147.52	43,785
2022-07-29	155.80	159.20	155.80	157.70	149.23	36,258
2022-07-28	153.70	155.80	153.10	154.80	146.48	29,473
2022-07-27	155.00	155.00	151.40	152.80	144.59	31,013
2022-07-26	151.40	155.20	151.20	154.50	146.20	29,339
2022-07-25	153.40	156.10	150.70	152.20	144.02	51,223
2022-07-22	155.90	158.80	155.80	157.40	148.94	16,483
2022-07-21	156.90	158.80	155.90	156.30	147.90	21,403
2022-07-20	159.10	160.00	156.90	156.90	148.47	33,342
2022-07-19	155.10	159.60	154.50	158.20	149.70	55,433
2022-07-18	152.60	154.20	152.40	153.00	144.78	21,188
2022-07-15	150.60	155.50	150.60	152.70	144.50	39,572
2022-07-14	148.50	151.30	148.50	149.90	141.85	26,249
2022-07-13	148.30	150.00	146.50	148.40	140.43	21,029
2022-07-12	150.00	150.30	146.40	148.60	140.62	25,901
2022-07-11	150.70	152.20	150.40	150.40	142.32	23,468
2022-07-08	148.10	151.80	148.10	151.80	143.64	31,036
2022-07-07	147.90	151.80	147.90	149.60	141.56	50,853
2022-07-06	148.10	149.10	146.40	146.80	138.91	35,116
2022-07-05	149.90	150.70	146.90	147.00	139.10	42,589
2022-07-04	150.80	152.60	150.00	150.30	142.22	26,833

← NewerPage 18 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.