Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	145.50	150.20	143.80	149.90	141.85	59,888
2022-06-30	147.50	147.90	141.10	144.30	136.55	90,969
2022-06-29	153.10	154.70	148.50	148.50	140.52	41,982
2022-06-28	155.00	157.20	154.50	154.50	146.20	21,623
2022-06-27	153.10	155.10	152.70	154.00	145.73	28,668
2022-06-24	150.60	154.00	150.60	152.90	144.69	37,212
2022-06-23	151.70	151.70	149.10	150.40	142.32	27,259
2022-06-22	152.70	154.20	151.10	152.20	144.02	46,350
2022-06-21	156.60	158.10	153.50	153.50	145.25	29,863
2022-06-20	153.00	157.00	152.60	156.60	148.19	34,802
2022-06-17	152.20	154.80	151.10	152.90	144.69	67,966
2022-06-16	153.30	153.60	150.60	152.30	144.12	50,830
2022-06-15	149.20	154.90	149.00	153.90	145.63	48,891
2022-06-14	153.00	154.40	149.00	149.50	141.47	70,505
2022-06-13	157.40	158.60	153.20	153.20	144.97	45,103
2022-06-10	156.50	158.00	155.00	158.00	149.51	90,345
2022-06-09	157.50	157.90	155.20	156.90	148.47	32,760
2022-06-08	161.80	162.60	157.70	158.00	149.51	54,285
2022-06-07	160.90	162.40	160.80	161.70	153.01	28,950
2022-06-03	161.50	162.90	160.70	161.10	152.44	27,585
2022-06-02	162.90	162.90	160.10	160.80	152.16	19,623
2022-06-01	163.00	164.10	161.20	161.20	152.54	45,436
2022-05-31	161.30	162.30	160.20	162.00	153.30	56,936
2022-05-30	163.00	165.40	161.80	161.80	153.11	24,337
2022-05-27	163.90	165.20	162.00	162.40	153.67	40,689
2022-05-25	158.70	164.40	158.70	162.30	153.58	39,106
2022-05-24	159.20	161.60	158.30	158.50	149.98	42,170
2022-05-23	160.00	161.40	158.80	159.90	151.31	37,675
2022-05-20	158.10	158.70	155.20	157.60	149.13	49,856
2022-05-19	158.40	159.10	156.50	157.00	148.56	36,008
2022-05-18	158.40	161.50	157.80	160.40	151.78	37,048
2022-05-17	157.80	159.50	157.70	158.10	149.61	19,077
2022-05-16	156.90	158.70	155.90	157.80	149.32	30,266
2022-05-13	156.10	157.80	155.50	157.40	148.94	23,069
2022-05-12	151.00	157.00	150.20	155.60	147.24	44,901
2022-05-11	153.90	154.80	151.30	153.00	144.78	33,065
2022-05-10	156.80	157.40	152.70	152.90	144.69	39,687
2022-05-09	161.50	162.80	156.30	156.80	148.38	27,420
2022-05-06	165.80	166.10	161.90	162.80	154.05	28,514
2022-05-05	168.30	169.80	165.20	166.30	157.37	24,734
2022-05-04	165.60	167.70	165.60	165.80	156.89	30,188
2022-05-03	162.90	165.90	162.90	165.40	156.51	45,258
2022-05-02	165.00	165.90	162.40	163.60	154.81	39,592
2022-04-29	167.60	167.60	164.20	166.00	157.08	59,441
2022-04-28	167.60	168.70	165.80	166.80	157.84	24,613
2022-04-27	164.80	166.60	163.50	166.60	157.65	30,644
2022-04-26	167.20	169.10	165.50	166.00	157.08	47,564
2022-04-25	166.30	167.10	164.60	166.10	157.18	26,674
2022-04-22	169.10	170.40	167.40	167.60	158.60	17,486
2022-04-21	168.70	172.80	168.70	171.00	161.81	29,997
2022-04-20	169.30	170.00	167.00	168.60	159.54	30,869
2022-04-19	168.70	169.40	167.20	168.90	159.83	28,863
2022-04-14	165.30	169.80	165.30	169.00	159.92	36,269
2022-04-13	162.10	165.40	161.20	164.90	156.04	47,708
2022-04-12	160.80	163.60	160.00	162.70	153.96	22,536
2022-04-11	158.20	162.40	156.90	162.00	153.30	80,996
2022-04-08	158.20	160.00	156.80	158.00	149.51	65,644
2022-04-07	156.40	156.90	154.90	155.40	147.05	61,306
2022-04-06	156.40	156.90	152.40	155.40	147.05	53,570
2022-04-05	159.40	160.00	156.60	157.30	148.85	61,347

← NewerPage 19 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.