Flughafen Zurich historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 199.30 | 199.50 | 197.10 | 199.50 | 191.27 | 41,787 |
| 2024-11-12 | 200.60 | 201.20 | 199.00 | 199.40 | 191.17 | 46,475 |
| 2024-11-11 | 199.40 | 201.60 | 199.40 | 201.60 | 193.28 | 42,606 |
| 2024-11-08 | 197.50 | 199.30 | 197.40 | 198.90 | 190.69 | 43,917 |
| 2024-11-07 | 201.80 | 201.80 | 197.80 | 197.80 | 189.64 | 34,829 |
| 2024-11-06 | 202.00 | 202.80 | 198.30 | 200.80 | 192.51 | 43,065 |
| 2024-11-05 | 203.80 | 203.80 | 198.30 | 201.60 | 193.28 | 37,446 |
| 2024-11-04 | 204.80 | 204.80 | 202.20 | 203.40 | 195.01 | 37,320 |
| 2024-11-01 | 203.20 | 205.20 | 202.80 | 205.20 | 196.73 | 56,525 |
| 2024-10-31 | 202.60 | 204.60 | 202.40 | 203.40 | 195.01 | 54,170 |
| 2024-10-30 | 205.40 | 206.00 | 204.00 | 204.20 | 195.77 | 34,397 |
| 2024-10-29 | 209.40 | 209.80 | 205.20 | 206.20 | 197.69 | 32,659 |
| 2024-10-28 | 204.20 | 208.20 | 204.20 | 207.80 | 199.22 | 44,854 |
| 2024-10-25 | 203.80 | 206.40 | 202.40 | 204.60 | 196.16 | 36,191 |
| 2024-10-24 | 203.60 | 206.00 | 202.60 | 204.60 | 196.16 | 28,673 |
| 2024-10-23 | 204.20 | 205.00 | 202.80 | 203.00 | 194.62 | 21,818 |
| 2024-10-22 | 204.20 | 204.20 | 201.40 | 203.80 | 195.39 | 58,847 |
| 2024-10-21 | 206.60 | 207.60 | 204.60 | 204.80 | 196.35 | 43,253 |
| 2024-10-18 | 209.80 | 209.80 | 206.80 | 207.40 | 198.84 | 28,894 |
| 2024-10-17 | 208.60 | 211.60 | 208.60 | 210.60 | 201.91 | 58,203 |
| 2024-10-16 | 206.60 | 209.20 | 205.40 | 208.40 | 199.80 | 36,410 |
| 2024-10-15 | 209.00 | 209.60 | 207.60 | 207.80 | 199.22 | 40,002 |
| 2024-10-14 | 205.80 | 207.80 | 205.40 | 207.80 | 199.22 | 34,483 |
| 2024-10-11 | 202.20 | 206.20 | 202.20 | 205.20 | 196.73 | 35,978 |
| 2024-10-10 | 201.00 | 202.20 | 200.00 | 201.60 | 193.28 | 34,529 |
| 2024-10-09 | 199.70 | 201.60 | 199.70 | 200.80 | 192.51 | 34,903 |
| 2024-10-08 | 197.70 | 200.40 | 196.80 | 199.70 | 191.46 | 28,496 |
| 2024-10-07 | 199.60 | 199.80 | 197.50 | 199.30 | 191.07 | 36,549 |
| 2024-10-04 | 198.00 | 199.10 | 197.20 | 199.10 | 190.88 | 37,185 |
| 2024-10-03 | 198.70 | 199.20 | 196.90 | 197.90 | 189.73 | 35,714 |
| 2024-10-02 | 201.00 | 201.00 | 196.40 | 198.50 | 190.31 | 59,464 |
| 2024-10-01 | 204.00 | 205.40 | 199.50 | 201.20 | 192.90 | 79,893 |
| 2024-09-30 | 205.60 | 207.00 | 203.40 | 203.40 | 195.01 | 88,402 |
| 2024-09-27 | 207.60 | 210.20 | 207.00 | 207.00 | 198.46 | 62,495 |
| 2024-09-26 | 206.00 | 208.80 | 205.80 | 207.80 | 199.22 | 77,303 |
| 2024-09-25 | 204.00 | 205.40 | 203.60 | 204.80 | 196.35 | 42,159 |
| 2024-09-24 | 206.20 | 206.20 | 203.20 | 203.80 | 195.39 | 41,120 |
| 2024-09-23 | 202.20 | 206.00 | 201.80 | 204.40 | 195.96 | 35,069 |
| 2024-09-20 | 203.20 | 203.60 | 200.00 | 202.20 | 193.85 | 305,232 |
| 2024-09-19 | 203.60 | 204.80 | 203.00 | 204.40 | 195.96 | 89,570 |
| 2024-09-18 | 202.80 | 203.60 | 202.00 | 203.60 | 195.20 | 27,740 |
| 2024-09-17 | 200.20 | 203.40 | 200.20 | 203.00 | 194.62 | 50,378 |
| 2024-09-16 | 199.70 | 200.80 | 198.40 | 199.70 | 191.46 | 26,310 |
| 2024-09-13 | 198.60 | 200.40 | 198.20 | 200.40 | 192.13 | 35,268 |
| 2024-09-12 | 196.00 | 199.00 | 196.00 | 198.90 | 190.69 | 42,179 |
| 2024-09-11 | 197.10 | 198.60 | 196.50 | 196.50 | 188.39 | 40,698 |
| 2024-09-10 | 196.50 | 198.20 | 196.20 | 197.70 | 189.54 | 29,827 |
| 2024-09-09 | 197.10 | 198.50 | 196.30 | 197.60 | 189.44 | 44,940 |
| 2024-09-06 | 195.00 | 199.60 | 195.00 | 196.50 | 188.39 | 32,204 |
| 2024-09-05 | 195.00 | 197.30 | 194.10 | 196.10 | 188.01 | 34,007 |
| 2024-09-04 | 194.00 | 195.80 | 192.80 | 195.50 | 187.43 | 28,850 |
| 2024-09-03 | 196.40 | 196.90 | 195.20 | 195.90 | 187.81 | 48,634 |
| 2024-09-02 | 197.50 | 198.10 | 195.70 | 197.20 | 189.06 | 37,031 |
| 2024-08-30 | 195.70 | 198.70 | 195.50 | 198.50 | 190.31 | 62,630 |
| 2024-08-29 | 195.70 | 197.30 | 195.60 | 195.80 | 187.72 | 48,947 |
| 2024-08-28 | 194.00 | 197.20 | 191.10 | 197.10 | 188.97 | 90,017 |
| 2024-08-27 | 194.00 | 199.60 | 190.20 | 197.80 | 189.64 | 127,060 |
| 2024-08-26 | 206.00 | 206.60 | 204.00 | 204.20 | 195.77 | 20,752 |
| 2024-08-23 | 203.40 | 206.20 | 203.40 | 206.00 | 197.50 | 44,354 |
| 2024-08-22 | 202.40 | 204.40 | 201.80 | 203.20 | 194.81 | 26,313 |
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.