Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	224.60	226.40	224.00	224.80	224.80	34,815
2026-04-27	227.80	227.80	224.40	224.60	224.60	32,778
2026-04-24	230.00	230.40	226.80	228.20	228.20	26,196
2026-04-23	229.20	230.20	226.80	230.20	230.20	33,797
2026-04-22	235.40	235.40	229.80	229.80	229.80	42,291
2026-04-21	238.00	238.60	234.00	235.20	235.20	42,351
2026-04-20	246.40	246.80	242.00	244.60	236.10	46,484
2026-04-17	241.00	249.20	240.00	248.60	239.96	102,410
2026-04-16	244.80	246.00	240.40	241.00	232.63	52,964
2026-04-15	249.00	249.60	245.40	245.60	237.07	32,405
2026-04-14	247.20	249.40	246.80	249.20	240.54	61,572
2026-04-13	249.40	249.60	243.00	247.00	238.42	43,842
2026-04-10	253.40	253.80	249.80	250.40	241.70	48,651
2026-04-09	253.00	254.00	252.20	252.60	243.82	41,890
2026-04-08	254.00	254.20	250.80	252.80	244.02	50,084
2026-04-07	254.60	256.20	246.80	246.80	238.22	57,448
2026-04-02	251.20	254.60	249.80	253.80	244.98	42,688
2026-04-01	255.00	255.00	252.00	252.80	244.02	97,313
2026-03-31	247.00	250.80	246.00	248.00	239.38	80,863
2026-03-30	246.40	248.80	245.00	246.40	237.84	53,068
2026-03-27	248.40	249.20	245.40	246.80	238.22	26,045
2026-03-26	251.00	251.00	248.60	249.40	240.73	31,575
2026-03-25	248.60	251.60	247.00	250.20	241.51	48,637
2026-03-24	245.00	246.80	242.80	245.40	236.87	62,079
2026-03-23	241.00	247.80	237.60	243.40	234.94	46,015
2026-03-20	246.00	248.40	243.20	244.20	235.71	132,323
2026-03-19	246.20	249.00	243.80	244.20	235.71	53,052
2026-03-18	248.20	248.60	246.40	248.00	239.38	48,324
2026-03-17	243.60	247.60	243.60	246.20	237.64	37,053
2026-03-16	242.00	245.00	241.60	244.40	235.91	41,338
2026-03-13	240.60	244.40	238.80	242.60	234.17	38,480
2026-03-12	242.00	245.00	240.20	242.40	233.98	62,716
2026-03-11	244.80	244.80	238.00	240.40	232.05	79,055
2026-03-10	251.20	251.20	240.20	244.60	236.10	61,182
2026-03-09	249.20	249.80	244.60	248.60	239.96	59,786
2026-03-06	251.80	253.60	247.20	253.60	244.79	77,674
2026-03-05	253.00	255.40	248.80	248.80	240.15	42,022
2026-03-04	251.00	253.60	250.00	252.20	243.44	35,315
2026-03-03	256.20	256.20	245.80	250.00	241.31	59,367
2026-03-02	259.60	260.00	250.60	255.40	246.52	69,869
2026-02-27	263.00	264.80	260.80	264.00	254.83	48,616
2026-02-26	262.00	264.00	260.60	263.20	254.05	39,161
2026-02-25	262.00	263.60	259.40	261.60	252.51	62,064
2026-02-24	264.00	265.20	262.40	262.40	253.28	83,906
2026-02-23	260.60	264.60	260.60	263.20	254.05	34,114
2026-02-20	261.60	262.40	259.80	260.80	251.74	34,811
2026-02-19	264.00	266.60	259.60	261.40	252.32	55,403
2026-02-18	263.40	266.00	259.00	263.80	254.63	77,236
2026-02-17	250.60	264.20	246.20	264.20	255.02	133,192
2026-02-16	251.00	258.80	251.00	257.20	248.26	40,660
2026-02-13	249.00	253.00	248.80	251.20	242.47	47,809
2026-02-12	248.00	249.60	247.40	247.80	239.19	29,484
2026-02-11	246.60	251.00	245.80	248.00	239.38	49,032
2026-02-10	251.00	251.00	246.20	246.80	238.22	38,375
2026-02-09	249.80	251.40	249.00	251.40	242.66	40,055
2026-02-06	245.00	249.80	243.60	249.60	240.93	55,194
2026-02-05	241.60	245.00	240.40	245.00	236.49	45,057
2026-02-04	237.20	241.60	235.60	240.80	232.43	62,909
2026-02-03	237.00	238.40	234.60	236.40	228.19	114,690
2026-02-02	240.20	241.40	238.00	239.00	230.69	60,881

← NewerPage 3 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.