Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	229.20	232.60	228.80	232.60	232.60	30,352
2026-07-23	230.80	232.80	228.40	228.40	228.40	25,803
2026-07-22	231.80	233.60	230.80	232.80	232.80	30,301
2026-07-21	232.40	234.20	231.20	232.40	232.40	22,033
2026-07-20	230.60	233.40	229.80	233.00	233.00	30,047
2026-07-17	235.80	236.20	232.00	232.80	232.80	30,611
2026-07-16	236.20	236.60	233.40	235.20	235.20	23,323
2026-07-15	237.00	238.20	233.60	237.20	237.20	36,243
2026-07-14	245.60	245.60	236.60	236.60	236.60	53,113
2026-07-13	245.40	248.60	245.20	247.00	247.00	41,903
2026-07-10	244.00	246.80	243.60	246.80	246.80	35,666
2026-07-09	245.80	245.80	241.00	244.00	244.00	39,618
2026-07-08	251.20	251.60	243.00	243.00	243.00	46,546
2026-07-07	253.60	255.80	251.40	252.20	252.20	36,187
2026-07-06	254.20	255.80	253.00	253.20	253.20	30,931
2026-07-03	251.60	254.20	250.40	254.00	254.00	23,627
2026-07-02	251.00	252.20	249.80	251.00	251.00	37,584
2026-07-01	253.20	253.20	247.80	249.80	249.80	51,439
2026-06-30	252.40	254.80	250.00	250.00	250.00	168,698
2026-06-29	252.80	253.20	248.20	253.00	253.00	45,012
2026-06-26	253.20	254.60	252.00	253.80	253.80	36,754
2026-06-25	252.20	254.80	251.60	253.60	253.60	47,800
2026-06-24	245.40	252.00	245.40	252.00	252.00	41,202
2026-06-23	247.00	251.20	244.40	246.40	246.40	48,820
2026-06-22	247.00	249.00	245.80	248.40	248.40	25,615
2026-06-19	250.60	252.00	247.80	248.00	248.00	79,725
2026-06-18	247.00	252.00	247.00	251.60	251.60	61,030
2026-06-17	248.20	250.80	246.40	247.40	247.40	63,503
2026-06-16	246.00	252.20	245.40	249.60	249.60	60,259
2026-06-15	245.00	249.80	244.40	245.80	245.80	79,956
2026-06-12	229.80	237.80	228.00	235.20	235.20	39,391
2026-06-11	225.00	229.40	224.00	227.20	227.20	34,451
2026-06-10	227.40	229.00	225.60	226.60	226.60	30,496
2026-06-09	228.40	231.60	227.40	227.40	227.40	36,040
2026-06-08	227.60	230.00	225.60	229.20	229.20	34,778
2026-06-05	231.40	232.80	229.40	229.40	229.40	33,379
2026-06-04	229.80	232.60	229.20	230.80	230.80	37,938
2026-06-03	229.80	231.00	228.40	229.00	229.00	72,872
2026-06-02	232.00	233.60	229.40	230.60	230.60	45,923
2026-06-01	235.80	237.00	229.40	230.40	230.40	54,572
2026-05-29	234.20	239.60	234.00	237.00	237.00	124,319
2026-05-28	230.60	234.80	230.40	233.60	233.60	58,669
2026-05-27	228.40	232.40	227.40	231.20	231.20	38,906
2026-05-26	228.20	230.20	226.60	226.60	226.60	43,405
2026-05-22	228.40	228.40	224.80	226.60	226.60	35,540
2026-05-21	230.60	231.00	225.20	227.20	227.20	71,057
2026-05-20	218.00	224.80	217.40	224.20	224.20	49,470
2026-05-19	217.40	218.60	216.20	216.20	216.20	42,708
2026-05-18	215.20	216.60	212.80	216.60	216.60	46,855
2026-05-15	217.80	218.40	215.80	216.60	216.60	75,286
2026-05-13	218.00	218.00	214.20	215.80	215.80	43,673
2026-05-12	216.20	218.80	215.80	218.20	218.20	41,055
2026-05-11	220.20	220.60	217.20	217.20	217.20	51,482
2026-05-08	224.20	225.60	221.00	221.00	221.00	47,058
2026-05-07	225.60	227.40	224.80	226.20	226.20	46,607
2026-05-06	219.40	228.20	219.20	224.40	224.40	84,090
2026-05-05	218.00	219.60	216.40	217.40	217.40	69,385
2026-05-04	223.60	223.60	218.60	219.00	219.00	54,658
2026-04-30	217.00	221.60	216.80	221.60	221.60	55,373
2026-04-29	225.00	225.00	216.40	217.80	217.80	73,091

← NewerPage 2 of 5 · 249 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.