Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	240.20	241.40	238.00	239.00	230.69	60,881
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

← NewerPage 4 of 21 · 1,258 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.