Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	173.30	179.20	172.00	173.70	164.37	169,398
2022-01-07	172.90	173.30	170.60	170.80	161.62	34,955
2022-01-06	170.10	174.30	169.40	172.90	163.61	65,364
2022-01-05	171.60	174.20	171.00	172.50	163.23	82,764
2022-01-04	170.00	173.70	169.10	172.20	162.95	88,657
2022-01-03	166.50	171.30	166.30	168.70	159.64	70,788
2021-12-30	164.90	165.20	163.40	164.10	155.28	38,749
2021-12-29	165.00	165.70	164.00	165.10	156.23	34,761
2021-12-28	165.10	165.90	163.30	165.00	156.14	26,513
2021-12-27	162.70	165.70	162.70	164.90	156.04	31,652
2021-12-23	161.80	164.80	161.50	162.80	154.05	47,390
2021-12-22	159.90	161.80	159.30	161.20	152.54	40,421
2021-12-21	156.80	159.60	156.10	159.60	151.03	82,881
2021-12-20	154.80	157.60	152.70	156.20	147.81	35,543
2021-12-17	155.00	158.00	155.00	157.90	149.42	63,730
2021-12-16	153.70	155.60	153.00	155.10	146.77	47,384
2021-12-15	152.80	153.70	152.10	152.90	144.69	40,740
2021-12-14	151.80	155.00	151.80	153.20	144.97	48,053
2021-12-13	155.00	155.80	151.20	152.00	143.83	54,449
2021-12-10	155.30	156.10	153.90	155.00	146.67	135,347
2021-12-09	158.30	158.30	154.20	155.50	147.15	68,382
2021-12-08	156.90	160.00	153.20	158.10	149.61	108,807
2021-12-07	158.70	159.90	156.90	157.70	149.23	69,517
2021-12-06	156.20	159.90	155.90	159.20	150.65	81,545
2021-12-03	156.30	157.20	153.50	154.70	146.39	38,636
2021-12-02	154.80	156.40	154.40	155.50	147.15	84,953
2021-12-01	153.50	158.00	152.90	156.30	147.90	85,022
2021-11-30	150.80	156.50	148.70	153.10	144.87	115,489
2021-11-29	153.00	156.60	151.90	152.70	144.50	113,989
2021-11-26	156.50	156.50	147.10	152.00	143.83	228,308
2021-11-25	159.80	163.70	158.80	163.20	154.43	40,229
2021-11-24	159.30	161.80	159.00	160.00	151.40	77,994
2021-11-23	156.40	160.40	155.10	159.20	150.65	55,202
2021-11-22	156.40	159.30	155.30	157.80	149.32	75,591
2021-11-19	162.50	162.80	155.50	157.00	148.56	109,040
2021-11-18	163.60	164.30	161.60	163.20	154.43	59,276
2021-11-17	166.70	166.70	163.40	163.80	155.00	48,978
2021-11-16	168.40	170.00	166.20	166.70	157.74	49,776
2021-11-15	167.10	170.10	166.90	168.10	159.07	33,730
2021-11-12	167.30	168.20	164.70	167.50	158.50	40,021
2021-11-11	169.60	172.00	166.50	167.50	158.50	63,758
2021-11-10	170.40	172.00	169.60	170.20	161.06	66,633
2021-11-09	173.60	177.60	170.00	170.20	161.06	178,000
2021-11-08	173.00	174.20	169.60	173.50	164.18	53,405
2021-11-05	170.00	174.90	168.80	174.40	165.03	127,697
2021-11-04	168.40	170.80	167.20	170.00	160.87	56,759
2021-11-03	167.30	168.40	166.60	168.10	159.07	29,102
2021-11-02	167.20	168.50	166.50	167.10	158.12	42,180
2021-11-01	165.70	168.90	165.70	167.80	158.78	55,142
2021-10-29	162.60	166.30	162.50	165.00	156.14	63,012
2021-10-28	162.60	165.00	160.20	163.20	154.43	33,936
2021-10-27	164.70	164.70	162.60	162.80	154.05	27,598
2021-10-26	162.00	166.60	161.50	165.00	156.14	40,562
2021-10-25	158.50	163.80	158.10	162.30	153.58	76,400
2021-10-22	162.40	162.40	158.80	160.70	152.07	32,602
2021-10-21	162.70	164.90	157.70	162.00	153.30	120,442
2021-10-20	167.20	167.40	163.70	165.40	156.51	62,173

← NewerPage 21 of 21 · 1,257 trading days

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.