Flughafen Zurich historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 240.00 | 241.80 | 238.40 | 239.60 | 231.27 | 66,732 |
| 2026-01-29 | 240.40 | 242.40 | 239.20 | 239.20 | 230.89 | 34,855 |
| 2026-01-28 | 244.80 | 245.60 | 237.40 | 240.20 | 231.85 | 63,596 |
| 2026-01-27 | 244.40 | 245.60 | 242.00 | 245.60 | 237.07 | 45,221 |
| 2026-01-26 | 243.00 | 245.20 | 242.80 | 244.20 | 235.71 | 49,973 |
| 2026-01-23 | 247.60 | 247.60 | 242.20 | 246.00 | 237.45 | 54,209 |
| 2026-01-22 | 249.00 | 249.80 | 246.00 | 248.60 | 239.96 | 64,609 |
| 2026-01-21 | 249.40 | 249.40 | 246.40 | 246.80 | 238.22 | 64,219 |
| 2026-01-20 | 248.40 | 249.00 | 246.40 | 249.00 | 240.35 | 93,251 |
| 2026-01-19 | 248.40 | 249.80 | 247.20 | 249.20 | 240.54 | 24,664 |
| 2026-01-16 | 248.00 | 249.80 | 247.00 | 249.60 | 240.93 | 32,066 |
| 2026-01-15 | 246.20 | 248.60 | 243.40 | 248.60 | 239.96 | 59,115 |
| 2026-01-14 | 250.80 | 251.60 | 246.60 | 247.20 | 238.61 | 68,380 |
| 2026-01-13 | 255.00 | 255.00 | 248.80 | 252.20 | 243.44 | 85,507 |
| 2026-01-12 | 260.00 | 261.20 | 254.80 | 255.40 | 246.52 | 72,863 |
| 2026-01-09 | 263.60 | 263.60 | 258.00 | 260.60 | 251.54 | 39,141 |
| 2026-01-08 | 259.60 | 265.20 | 258.80 | 264.00 | 254.83 | 44,528 |
| 2026-01-07 | 262.00 | 262.00 | 257.00 | 260.20 | 251.16 | 42,407 |
| 2026-01-06 | 256.20 | 262.00 | 255.60 | 260.80 | 251.74 | 59,137 |
| 2026-01-05 | 252.20 | 256.40 | 250.40 | 256.20 | 247.30 | 45,678 |
| 2025-12-30 | 251.00 | 251.80 | 250.00 | 251.80 | 243.05 | 32,489 |
| 2025-12-29 | 250.60 | 251.80 | 248.40 | 251.00 | 242.28 | 21,878 |
| 2025-12-23 | 251.00 | 251.20 | 249.20 | 250.40 | 241.70 | 22,126 |
| 2025-12-22 | 248.20 | 251.00 | 246.80 | 251.00 | 242.28 | 21,703 |
| 2025-12-19 | 248.80 | 248.80 | 246.00 | 248.40 | 239.77 | 75,680 |
| 2025-12-18 | 244.80 | 248.20 | 243.60 | 248.20 | 239.57 | 32,446 |
| 2025-12-17 | 243.00 | 245.20 | 241.40 | 244.00 | 235.52 | 34,655 |
| 2025-12-16 | 240.00 | 245.20 | 240.00 | 243.40 | 234.94 | 38,957 |
| 2025-12-15 | 244.60 | 246.00 | 243.40 | 244.60 | 236.10 | 23,224 |
| 2025-12-12 | 242.40 | 245.40 | 242.40 | 243.80 | 235.33 | 36,514 |
| 2025-12-11 | 240.40 | 244.00 | 240.40 | 242.00 | 233.59 | 36,704 |
| 2025-12-10 | 240.60 | 243.60 | 240.40 | 241.00 | 232.63 | 22,749 |
| 2025-12-09 | 241.20 | 242.80 | 240.40 | 241.40 | 233.01 | 58,285 |
| 2025-12-08 | 241.00 | 242.00 | 240.40 | 241.20 | 232.82 | 20,023 |
| 2025-12-05 | 239.60 | 241.80 | 239.20 | 240.20 | 231.85 | 18,645 |
| 2025-12-04 | 240.60 | 241.00 | 238.80 | 239.80 | 231.47 | 21,412 |
| 2025-12-03 | 242.40 | 243.40 | 240.20 | 240.60 | 232.24 | 24,046 |
| 2025-12-02 | 241.60 | 242.80 | 240.80 | 241.60 | 233.20 | 23,636 |
| 2025-12-01 | 240.40 | 242.00 | 238.80 | 241.60 | 233.20 | 30,797 |
| 2025-11-28 | 240.00 | 240.60 | 238.40 | 239.60 | 231.27 | 39,073 |
| 2025-11-27 | 240.60 | 241.40 | 238.00 | 240.20 | 231.85 | 32,701 |
| 2025-11-26 | 241.00 | 241.60 | 238.60 | 240.60 | 232.24 | 32,057 |
| 2025-11-25 | 239.60 | 240.60 | 237.80 | 239.60 | 231.27 | 34,031 |
| 2025-11-24 | 238.60 | 240.00 | 236.60 | 240.00 | 231.66 | 57,225 |
| 2025-11-21 | 237.80 | 239.40 | 236.80 | 237.80 | 229.54 | 22,979 |
| 2025-11-20 | 238.00 | 239.00 | 237.00 | 238.20 | 229.92 | 16,662 |
| 2025-11-19 | 235.60 | 238.00 | 233.60 | 237.20 | 228.96 | 30,307 |
| 2025-11-18 | 237.40 | 238.40 | 234.40 | 235.00 | 226.83 | 42,693 |
| 2025-11-17 | 240.40 | 241.20 | 238.60 | 238.80 | 230.50 | 21,003 |
| 2025-11-14 | 242.00 | 243.40 | 238.40 | 240.00 | 231.66 | 42,791 |
| 2025-11-13 | 242.80 | 245.20 | 242.00 | 242.40 | 233.98 | 37,538 |
| 2025-11-12 | 242.00 | 243.60 | 241.00 | 242.40 | 233.98 | 20,932 |
| 2025-11-11 | 240.00 | 244.00 | 240.00 | 241.20 | 232.82 | 29,455 |
| 2025-11-10 | 237.20 | 240.20 | 236.20 | 239.80 | 231.47 | 29,969 |
| 2025-11-07 | 237.60 | 238.80 | 235.60 | 236.20 | 227.99 | 33,224 |
| 2025-11-06 | 241.20 | 241.80 | 236.80 | 237.80 | 229.54 | 32,213 |
| 2025-11-05 | 241.40 | 242.40 | 238.20 | 241.00 | 232.63 | 21,707 |
| 2025-11-04 | 240.40 | 241.20 | 237.60 | 241.00 | 232.63 | 29,608 |
| 2025-11-03 | 237.00 | 241.40 | 236.00 | 240.60 | 232.24 | 31,910 |
| 2025-10-31 | 236.20 | 238.60 | 236.20 | 237.20 | 228.96 | 52,092 |
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.