Flughafen Zurich historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	230.00	230.00	226.40	226.40	217.06	51,840
2025-02-12	227.40	229.60	226.60	229.60	220.12	51,608
2025-02-11	224.40	229.20	224.40	228.00	218.59	78,021
2025-02-10	220.00	224.80	220.00	224.40	215.14	42,700
2025-02-07	219.40	221.60	219.40	220.00	210.92	33,200
2025-02-06	220.00	220.00	215.00	218.80	209.77	55,143
2025-02-05	219.00	219.80	217.80	219.60	210.54	40,558
2025-02-04	216.80	219.00	216.60	219.00	209.96	41,563
2025-02-03	219.00	219.00	215.80	217.80	208.81	46,176
2025-01-31	220.60	220.60	218.40	220.00	210.92	54,694
2025-01-30	218.60	221.60	218.40	220.00	210.92	60,673
2025-01-29	221.60	222.80	219.00	219.00	209.96	39,323
2025-01-28	223.40	223.40	220.40	221.00	211.88	45,308
2025-01-27	219.20	223.20	218.20	223.20	213.99	58,281
2025-01-24	221.00	221.00	219.40	219.60	210.54	39,836
2025-01-23	218.20	220.20	218.20	220.20	211.11	39,381
2025-01-22	219.00	219.40	216.80	218.00	209.00	40,279
2025-01-21	216.40	217.60	214.20	217.60	208.62	38,600
2025-01-20	217.00	217.40	215.60	216.40	207.47	38,180
2025-01-17	214.40	217.20	213.60	217.20	208.24	49,591
2025-01-16	216.00	216.00	210.60	212.40	203.63	76,401
2025-01-15	217.00	217.00	212.40	214.80	205.93	67,020
2025-01-14	215.80	216.40	213.00	214.40	205.55	37,773
2025-01-13	216.80	216.80	213.40	215.20	206.32	44,329
2025-01-10	219.00	219.60	215.00	217.00	208.04	49,948
2025-01-09	216.80	220.00	216.00	219.20	210.15	39,936
2025-01-08	215.80	217.20	214.40	216.60	207.66	45,369
2025-01-07	216.00	217.60	213.60	216.00	207.09	40,968
2025-01-06	217.60	217.60	215.00	216.80	207.85	31,337
2025-01-03	218.60	218.60	216.40	217.40	208.43	35,318
2024-12-30	216.20	217.60	215.00	217.60	208.62	35,188
2024-12-27	216.60	216.80	215.00	216.80	207.85	24,982
2024-12-23	215.00	215.60	214.00	215.40	206.51	23,913
2024-12-20	212.60	215.40	211.80	215.00	206.13	79,017
2024-12-19	212.20	215.20	210.00	214.80	205.93	71,213
2024-12-18	216.60	218.00	215.20	216.00	207.09	23,993
2024-12-17	220.00	220.00	216.00	217.00	208.04	51,442
2024-12-16	220.60	222.00	219.80	221.60	212.45	32,104
2024-12-13	222.80	223.20	220.80	220.80	211.69	33,359
2024-12-12	216.80	223.80	216.80	222.80	213.60	75,263
2024-12-11	218.60	218.60	216.60	216.80	207.85	75,108
2024-12-10	217.80	218.80	217.00	218.40	209.39	52,094
2024-12-09	221.60	221.60	217.60	218.60	209.58	57,898
2024-12-06	220.80	221.60	220.00	220.40	211.30	32,913
2024-12-05	224.00	224.60	220.00	221.80	212.65	66,751
2024-12-04	221.60	223.80	218.80	223.80	214.56	103,490
2024-12-03	216.00	219.00	215.80	217.80	208.81	82,591
2024-12-02	211.20	217.60	210.20	214.80	205.93	116,639
2024-11-29	210.20	210.80	208.80	209.40	200.76	41,992
2024-11-28	208.60	210.40	208.60	209.60	200.95	30,977
2024-11-27	206.20	208.40	205.20	208.40	199.80	37,689
2024-11-26	206.40	207.20	205.00	206.80	198.26	56,428
2024-11-25	207.40	209.20	206.40	208.80	200.18	47,467
2024-11-22	204.20	206.80	203.40	206.80	198.26	43,307
2024-11-21	203.40	204.20	201.40	203.60	195.20	30,249
2024-11-20	203.80	204.40	202.20	204.00	195.58	32,880
2024-11-19	202.00	202.60	197.90	202.00	193.66	42,235
2024-11-18	204.40	204.40	200.00	202.40	194.05	37,321
2024-11-15	203.40	205.20	203.00	204.40	195.96	42,056
2024-11-14	200.80	204.40	200.80	204.40	195.96	48,667

← NewerPage 8 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.