Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	236.20	238.60	236.20	237.20	228.96	52,092
2025-10-30	235.40	236.80	234.60	235.20	227.03	40,663
2025-10-29	237.60	237.60	235.20	235.40	227.22	25,593
2025-10-28	240.00	240.00	235.80	238.40	230.12	40,454
2025-10-27	239.00	239.40	237.60	239.20	230.89	29,572
2025-10-24	239.60	239.60	235.80	238.80	230.50	35,455
2025-10-23	235.40	239.40	234.40	239.40	231.08	32,598
2025-10-22	232.00	235.80	232.00	235.60	227.41	50,420
2025-10-21	238.00	238.00	230.80	231.00	222.97	76,628
2025-10-20	240.40	240.40	237.40	237.40	229.15	55,296
2025-10-17	242.00	242.00	238.00	240.80	232.43	40,697
2025-10-16	238.60	243.20	237.80	242.00	233.59	59,484
2025-10-15	246.00	247.40	244.60	246.20	237.64	26,007
2025-10-14	246.00	247.40	244.20	246.40	237.84	42,342
2025-10-13	246.60	247.20	245.60	246.00	237.45	29,154
2025-10-10	245.00	247.80	245.00	246.00	237.45	26,843
2025-10-09	245.00	246.20	244.20	245.00	236.49	28,842
2025-10-08	241.40	245.00	241.40	244.60	236.10	31,724
2025-10-07	241.60	242.80	240.80	241.80	233.40	37,035
2025-10-06	239.20	242.40	237.40	242.20	233.78	30,623
2025-10-03	240.20	242.00	239.20	240.00	231.66	33,687
2025-10-02	240.00	240.80	238.20	239.40	231.08	43,205
2025-10-01	242.60	243.60	240.20	240.40	232.05	32,174
2025-09-30	239.40	242.60	239.00	242.60	234.17	81,069
2025-09-29	239.00	240.40	238.00	239.40	231.08	22,377
2025-09-26	241.40	243.20	238.80	239.00	230.69	53,472
2025-09-25	234.60	237.80	234.40	237.80	229.54	37,932
2025-09-24	235.40	236.80	234.60	235.60	227.41	29,205
2025-09-23	236.00	237.20	235.00	235.60	227.41	33,624
2025-09-22	235.60	237.20	234.60	235.20	227.03	31,699
2025-09-19	236.00	236.80	234.60	236.20	227.99	100,915
2025-09-18	238.40	239.60	233.80	235.80	227.61	47,340
2025-09-17	240.80	241.20	238.60	239.00	230.69	29,099
2025-09-16	242.00	243.00	239.00	240.20	231.85	32,468
2025-09-15	245.00	245.00	241.60	242.40	233.98	22,529
2025-09-12	244.60	244.80	243.40	244.00	235.52	41,451
2025-09-11	244.00	244.80	242.80	243.80	235.33	22,813
2025-09-10	242.20	242.80	239.60	242.40	233.98	51,366
2025-09-09	244.20	245.20	243.20	245.20	236.68	30,305
2025-09-08	244.60	245.20	242.80	243.60	235.13	23,322
2025-09-05	245.40	245.60	243.80	244.40	235.91	28,362
2025-09-04	243.80	246.00	243.20	244.60	236.10	25,647
2025-09-03	242.20	243.40	241.20	243.00	234.56	34,444
2025-09-02	244.60	244.60	240.20	241.60	233.20	36,378
2025-09-01	244.20	244.80	241.20	244.40	235.91	28,765
2025-08-29	247.20	247.20	242.00	244.20	235.71	46,805
2025-08-28	247.00	247.20	244.20	246.80	238.22	39,446
2025-08-27	245.20	249.00	245.00	246.40	237.84	47,554
2025-08-26	238.60	247.40	236.60	245.00	236.49	82,773
2025-08-25	243.20	243.20	239.60	239.60	231.27	47,402
2025-08-22	244.40	245.60	242.80	243.20	234.75	43,367
2025-08-21	247.80	247.80	243.20	244.20	235.71	45,684
2025-08-20	246.60	247.60	246.00	247.20	238.61	37,170
2025-08-19	244.00	247.20	243.60	246.20	237.64	43,724
2025-08-18	243.40	244.60	241.80	243.00	234.56	27,277
2025-08-15	243.20	244.40	242.20	243.00	234.56	30,360
2025-08-14	241.60	244.40	241.40	242.40	233.98	39,930
2025-08-13	241.00	242.60	239.40	239.40	231.08	28,566
2025-08-12	238.80	240.40	238.20	240.20	231.85	22,128
2025-08-11	238.00	240.40	237.40	239.60	231.27	32,707

← NewerPage 5 of 21 · 1,257 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.