Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	212.60	213.60	211.40	212.40	205.02	34,073
2025-05-12	213.80	215.00	210.20	212.00	204.63	55,201
2025-05-09	214.00	214.20	209.20	213.00	205.60	44,600
2025-05-08	213.80	214.20	212.00	213.40	205.98	28,582
2025-05-07	212.00	214.60	211.00	213.60	206.18	33,219
2025-05-06	212.00	212.60	209.80	212.60	205.21	38,181
2025-05-05	212.20	213.20	211.20	211.40	204.05	19,471
2025-05-02	208.60	213.20	208.20	212.40	205.02	56,014
2025-04-30	207.80	209.20	205.60	207.40	200.19	71,652
2025-04-29	206.40	208.00	206.00	206.80	199.61	39,751
2025-04-28	207.40	207.80	206.40	207.20	200.00	45,649
2025-04-25	205.80	208.20	205.20	206.80	199.61	40,912
2025-04-24	205.20	206.20	203.20	205.00	197.88	45,994
2025-04-23	206.60	207.00	204.40	205.60	198.46	38,512
2025-04-22	204.60	205.40	203.00	204.80	197.68	30,798
2025-04-17	203.00	204.60	201.40	204.60	197.49	33,093
2025-04-16	203.00	203.80	202.00	203.60	196.52	49,942
2025-04-15	204.80	208.00	204.80	207.20	198.65	44,999
2025-04-14	204.00	205.40	200.80	204.40	195.96	57,744
2025-04-11	205.60	206.60	198.90	200.80	192.51	53,601
2025-04-10	214.00	214.00	201.40	203.60	195.20	86,950
2025-04-09	199.50	200.00	194.60	195.10	187.05	59,521
2025-04-08	198.80	204.00	195.70	202.60	194.24	79,879
2025-04-07	189.00	204.80	185.10	196.40	188.29	91,412
2025-04-04	205.00	208.00	198.90	201.60	193.28	52,755
2025-04-03	207.00	210.00	205.60	207.80	199.22	45,058
2025-04-02	210.40	211.00	208.80	210.00	201.33	34,155
2025-04-01	209.60	211.20	209.20	210.80	202.10	37,086
2025-03-31	210.00	211.20	209.00	209.20	200.57	95,059
2025-03-28	212.80	213.80	211.00	211.20	202.48	52,903
2025-03-27	211.00	213.60	210.00	213.00	204.21	33,642
2025-03-26	213.20	214.00	211.40	212.00	203.25	49,513
2025-03-25	213.60	215.40	212.80	213.60	204.78	61,194
2025-03-24	215.00	216.60	213.40	213.60	204.78	40,003
2025-03-21	211.60	214.40	211.00	214.20	205.36	76,198
2025-03-20	208.60	212.80	208.20	212.40	203.63	68,353
2025-03-19	211.00	211.00	208.20	208.60	199.99	56,187
2025-03-18	210.60	211.60	209.20	211.40	202.68	62,705
2025-03-17	209.80	212.00	208.60	211.40	202.68	42,418
2025-03-14	207.00	210.00	207.00	209.80	201.14	47,718
2025-03-13	211.80	212.20	207.20	207.20	198.65	114,477
2025-03-12	216.60	217.20	212.60	213.20	204.40	60,730
2025-03-11	214.80	216.00	211.60	214.40	205.55	64,226
2025-03-10	214.60	215.60	212.60	215.00	206.13	61,591
2025-03-07	207.00	217.20	204.20	213.80	204.98	125,903
2025-03-06	224.60	225.80	216.60	217.20	208.24	138,680
2025-03-05	222.40	224.80	221.80	223.40	214.18	54,347
2025-03-04	222.20	222.20	220.00	221.40	212.26	74,079
2025-03-03	222.60	223.20	220.40	222.80	213.60	64,119
2025-02-28	219.60	221.60	219.60	221.60	212.45	67,313
2025-02-27	220.00	221.40	218.60	220.40	211.30	51,972
2025-02-26	219.80	221.20	219.20	220.60	211.50	27,507
2025-02-25	219.20	221.80	219.00	219.60	210.54	34,965
2025-02-24	220.80	220.80	218.40	220.00	210.92	29,068
2025-02-21	220.20	221.40	219.20	219.60	210.54	31,229
2025-02-20	222.40	222.40	218.20	219.60	210.54	54,610
2025-02-19	227.20	227.80	222.40	222.80	213.60	44,135
2025-02-18	226.80	228.20	226.20	227.80	218.40	40,252
2025-02-17	228.00	228.80	227.00	227.20	217.82	32,177
2025-02-14	225.20	227.80	225.20	227.40	218.01	42,079

← NewerPage 7 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.