Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	236.80	237.40	235.20	237.40	229.15	32,431
2025-08-07	236.00	239.20	235.80	236.40	228.19	45,765
2025-08-06	235.20	236.00	233.80	235.60	227.41	26,642
2025-08-05	235.00	236.60	234.20	234.40	226.25	25,039
2025-08-04	226.40	235.00	226.40	234.20	226.06	44,984
2025-07-31	233.00	233.00	229.40	230.00	222.01	38,443
2025-07-30	232.00	233.40	230.60	232.40	224.32	26,886
2025-07-29	230.20	231.80	230.20	231.60	223.55	23,970
2025-07-28	232.60	233.40	230.60	230.80	222.78	18,053
2025-07-25	230.60	231.80	229.40	231.60	223.55	22,883
2025-07-24	233.20	233.40	230.40	231.00	222.97	26,951
2025-07-23	232.60	233.40	231.00	232.20	224.13	21,876
2025-07-22	232.40	232.80	231.20	232.20	224.13	18,848
2025-07-21	232.00	233.60	231.20	232.80	224.71	20,259
2025-07-18	233.60	233.80	231.00	232.20	224.13	23,174
2025-07-17	232.20	233.40	231.00	233.40	225.29	41,349
2025-07-16	229.80	232.80	229.80	231.40	223.36	24,135
2025-07-15	232.40	232.40	229.60	229.80	221.81	34,510
2025-07-14	229.80	233.00	228.60	232.80	224.71	40,515
2025-07-11	227.00	232.00	226.60	230.00	222.01	53,758
2025-07-10	226.40	227.20	224.20	226.80	218.92	48,026
2025-07-09	224.40	227.00	224.40	227.00	219.11	42,380
2025-07-08	224.80	226.00	224.20	225.00	217.18	39,938
2025-07-07	222.40	226.40	222.40	225.40	217.57	43,745
2025-07-04	223.00	223.60	221.20	222.40	214.67	20,401
2025-07-03	223.60	224.60	222.80	224.00	216.22	17,884
2025-07-02	226.00	226.20	223.40	223.40	215.64	34,347
2025-07-01	226.40	227.00	225.20	225.80	217.95	42,780
2025-06-30	226.00	226.00	224.80	226.00	218.15	47,741
2025-06-27	224.20	226.40	223.40	225.00	217.18	23,709
2025-06-26	223.80	224.80	222.20	223.40	215.64	20,428
2025-06-25	223.40	224.60	221.60	223.80	216.02	49,420
2025-06-24	226.40	227.40	223.80	224.20	216.41	48,889
2025-06-23	223.00	225.80	221.40	222.00	214.29	36,396
2025-06-20	224.00	226.80	224.00	225.00	217.18	70,810
2025-06-19	226.40	226.40	223.40	224.40	216.60	27,243
2025-06-18	224.40	227.00	224.00	226.20	218.34	35,001
2025-06-17	225.80	226.20	224.00	224.80	216.99	63,183
2025-06-16	224.00	227.60	223.80	227.00	219.11	43,600
2025-06-13	225.00	227.60	221.00	224.00	216.22	85,332
2025-06-12	234.00	235.00	230.80	232.00	223.94	60,307
2025-06-11	231.00	233.00	231.00	231.40	223.36	37,240
2025-06-10	232.80	234.00	230.40	231.40	223.36	28,076
2025-06-06	231.40	235.60	231.40	232.80	224.71	48,521
2025-06-05	229.60	231.00	229.00	230.80	222.78	31,158
2025-06-04	227.80	230.60	226.80	229.80	221.81	41,077
2025-06-03	229.40	229.80	226.60	227.20	219.30	38,250
2025-06-02	228.60	229.60	226.40	228.60	220.66	28,659
2025-05-30	227.20	229.20	226.80	228.00	220.08	71,195
2025-05-28	226.40	228.80	226.00	227.20	219.30	37,811
2025-05-27	228.60	229.80	227.40	227.40	219.50	30,599
2025-05-26	228.60	229.60	228.20	228.40	220.46	16,133
2025-05-23	229.40	230.00	225.00	227.80	219.88	52,617
2025-05-22	227.40	228.80	226.40	228.80	220.85	47,009
2025-05-21	228.00	229.20	226.80	228.00	220.08	34,083
2025-05-20	226.00	229.80	226.00	228.40	220.46	51,170
2025-05-19	223.20	225.80	221.60	225.80	217.95	52,110
2025-05-16	222.00	223.60	220.60	223.60	215.83	36,274
2025-05-15	215.60	222.60	215.60	221.00	213.32	79,156
2025-05-14	212.80	215.80	211.80	215.20	207.72	44,938

← NewerPage 6 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.