Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	163.80	163.80	158.80	162.60	153.86	37,181
2022-04-01	166.20	166.30	162.80	163.30	154.53	34,969
2022-03-31	169.50	169.90	166.40	166.60	157.65	127,624
2022-03-30	170.00	171.80	168.60	169.00	159.92	58,496
2022-03-29	170.30	171.90	169.10	170.50	161.34	35,634
2022-03-28	169.10	171.00	168.00	168.00	158.97	35,326
2022-03-25	168.30	170.00	167.00	169.00	159.92	56,008
2022-03-24	165.80	167.80	164.30	167.10	158.12	46,445
2022-03-23	167.50	168.00	166.00	166.50	157.55	24,648
2022-03-22	166.20	167.50	165.40	167.10	158.12	25,713
2022-03-21	169.80	170.20	165.30	165.50	156.61	39,240
2022-03-18	166.00	169.70	162.90	169.70	160.58	178,680
2022-03-17	161.20	163.90	160.30	161.90	153.20	45,818
2022-03-16	160.40	161.70	158.90	160.60	151.97	59,136
2022-03-15	157.00	158.60	153.90	158.00	149.51	31,851
2022-03-14	159.30	161.40	157.40	158.50	149.98	51,062
2022-03-11	155.60	160.90	155.60	158.40	149.89	52,388
2022-03-10	157.20	158.50	153.80	155.40	147.05	76,084
2022-03-09	157.20	158.20	152.30	154.80	146.48	71,187
2022-03-08	140.80	150.30	140.00	149.50	141.47	185,939
2022-03-07	142.90	145.10	137.90	140.90	133.33	154,424
2022-03-04	153.80	155.00	147.70	147.70	139.76	89,430
2022-03-03	160.40	160.60	156.10	156.10	147.71	64,981
2022-03-02	158.00	161.60	154.40	160.20	151.59	107,271
2022-03-01	164.20	168.40	158.30	158.90	150.36	102,731
2022-02-28	163.60	165.70	161.70	165.00	156.14	93,705
2022-02-25	164.10	167.80	162.80	167.00	158.03	50,022
2022-02-24	161.20	165.00	160.50	162.80	154.05	94,205
2022-02-23	173.00	174.80	167.40	167.80	158.78	52,312
2022-02-22	170.00	173.50	168.70	172.60	163.33	53,810
2022-02-21	174.10	175.30	173.10	174.10	164.75	34,393
2022-02-18	177.50	178.40	173.50	174.00	164.65	32,784
2022-02-17	177.30	177.80	174.80	176.90	167.40	45,153
2022-02-16	172.50	177.50	172.10	176.80	167.30	59,368
2022-02-15	171.80	177.50	171.80	177.20	167.68	51,477
2022-02-14	174.40	174.90	169.80	172.90	163.61	43,935
2022-02-11	179.40	179.70	176.50	177.50	167.96	35,845
2022-02-10	178.50	181.20	178.10	179.60	169.95	51,812
2022-02-09	175.10	179.50	175.10	178.30	168.72	84,628
2022-02-08	168.80	174.50	168.20	174.10	164.75	70,192
2022-02-07	168.80	169.30	164.80	168.40	159.35	78,310
2022-02-04	172.20	172.70	169.00	171.00	161.81	45,677
2022-02-03	170.40	172.20	170.30	171.60	162.38	47,885
2022-02-02	174.30	175.40	170.70	170.70	161.53	47,721
2022-02-01	171.00	174.40	170.80	173.30	163.99	42,063
2022-01-31	170.10	171.40	168.50	170.20	161.06	81,369
2022-01-28	171.60	171.90	166.60	168.70	159.64	56,874
2022-01-27	169.60	173.80	167.50	171.70	162.48	80,470
2022-01-26	173.50	177.10	170.70	171.30	162.10	107,133
2022-01-25	170.30	174.00	169.80	171.60	162.38	91,168
2022-01-24	172.80	174.30	168.20	169.80	160.68	86,881
2022-01-21	174.50	175.10	172.80	174.40	165.03	75,385
2022-01-20	176.50	177.30	173.20	176.50	167.02	67,127
2022-01-19	176.70	179.90	175.70	176.40	166.92	69,569
2022-01-18	175.30	178.10	174.70	177.50	167.96	45,672
2022-01-17	180.40	181.10	178.00	178.10	168.53	37,379
2022-01-14	176.90	181.10	176.90	180.20	170.52	78,359
2022-01-13	173.20	178.30	171.80	178.30	168.72	67,931
2022-01-12	175.00	176.10	170.30	174.20	164.84	65,131
2022-01-11	174.20	174.70	169.20	174.40	165.03	79,561

← NewerPage 20 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.