Flughafen Zurich historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 195.20 | 196.00 | 193.90 | 193.90 | 193.90 | 74,334 |
| 2026-10-15 | 191.20 | 195.00 | 191.20 | 194.60 | 194.60 | 41,226 |
| 2026-10-14 | 192.00 | 194.60 | 190.10 | 190.10 | 190.10 | 44,053 |
| 2026-10-13 | 189.00 | 191.70 | 189.00 | 191.60 | 191.60 | 40,624 |
| 2026-10-12 | 189.50 | 189.80 | 187.40 | 188.90 | 188.90 | 40,014 |
| 2026-10-09 | 189.40 | 190.60 | 187.40 | 189.10 | 189.10 | 50,861 |
| 2026-10-08 | 189.80 | 190.20 | 186.40 | 186.50 | 186.50 | 48,946 |
| 2026-10-07 | 196.00 | 196.00 | 189.80 | 190.20 | 190.20 | 72,610 |
| 2026-10-06 | 195.60 | 197.50 | 194.50 | 196.30 | 196.30 | 54,544 |
| 2026-10-05 | 195.10 | 196.30 | 194.40 | 195.30 | 195.30 | 62,310 |
| 2026-10-02 | 196.10 | 198.30 | 194.30 | 195.70 | 195.70 | 49,883 |
| 2026-10-01 | 197.90 | 199.80 | 196.40 | 196.40 | 196.40 | 56,053 |
| 2026-09-30 | 201.40 | 203.20 | 199.00 | 199.00 | 199.00 | 201,353 |
| 2026-09-29 | 200.60 | 202.00 | 199.10 | 200.40 | 200.40 | 49,518 |
| 2026-09-28 | 202.80 | 203.40 | 200.60 | 200.60 | 200.60 | 29,963 |
| 2026-09-25 | 201.40 | 204.00 | 201.00 | 201.80 | 201.80 | 41,980 |
| 2026-09-24 | 202.00 | 203.00 | 199.60 | 199.60 | 199.60 | 68,839 |
| 2026-09-23 | 205.80 | 205.80 | 201.80 | 203.00 | 203.00 | 44,854 |
| 2026-09-22 | 201.00 | 208.40 | 200.60 | 205.80 | 205.80 | 51,187 |
| 2026-09-21 | 200.80 | 201.60 | 199.10 | 199.90 | 199.90 | 37,402 |
| 2026-09-18 | 201.40 | 202.20 | 198.70 | 200.00 | 200.00 | 136,136 |
| 2026-09-17 | 202.60 | 203.60 | 200.60 | 201.80 | 201.80 | 49,808 |
| 2026-09-16 | 199.80 | 201.80 | 198.20 | 201.80 | 201.80 | 42,194 |
| 2026-09-15 | 201.80 | 202.20 | 198.90 | 200.00 | 200.00 | 52,907 |
| 2026-09-14 | 201.60 | 202.80 | 200.40 | 201.80 | 201.80 | 48,705 |
| 2026-09-11 | 200.60 | 204.00 | 200.40 | 202.40 | 202.40 | 82,360 |
| 2026-09-10 | 204.40 | 204.80 | 199.90 | 199.90 | 199.90 | 97,537 |
| 2026-09-09 | 206.60 | 207.60 | 203.20 | 203.80 | 203.80 | 59,077 |
| 2026-09-08 | 207.80 | 210.20 | 207.20 | 208.40 | 208.40 | 69,996 |
| 2026-09-07 | 206.40 | 208.00 | 205.40 | 207.00 | 207.00 | 42,906 |
| 2026-09-04 | 208.00 | 210.40 | 207.20 | 207.20 | 207.20 | 60,251 |
| 2026-09-03 | 204.60 | 208.20 | 204.60 | 206.80 | 206.80 | 49,465 |
| 2026-09-02 | 205.40 | 207.40 | 204.60 | 204.60 | 204.60 | 75,428 |
| 2026-09-01 | 208.40 | 211.00 | 206.40 | 206.60 | 206.60 | 72,561 |
| 2026-08-31 | 210.00 | 211.80 | 208.20 | 208.80 | 208.80 | 106,435 |
| 2026-08-28 | 220.00 | 221.20 | 206.20 | 208.20 | 208.20 | 195,377 |
| 2026-08-27 | 231.00 | 231.00 | 224.40 | 225.60 | 225.60 | 43,206 |
| 2026-08-26 | 231.80 | 233.00 | 230.80 | 230.80 | 230.80 | 20,910 |
| 2026-08-25 | 229.00 | 231.40 | 228.40 | 231.20 | 231.20 | 22,009 |
| 2026-08-24 | 227.40 | 229.20 | 226.20 | 228.40 | 228.40 | 15,756 |
| 2026-08-21 | 225.60 | 227.60 | 225.60 | 227.60 | 227.60 | 26,557 |
| 2026-08-20 | 227.00 | 228.80 | 224.60 | 225.60 | 225.60 | 44,553 |
| 2026-08-19 | 225.00 | 227.40 | 224.40 | 226.40 | 226.40 | 30,797 |
| 2026-08-18 | 224.60 | 225.60 | 222.20 | 225.00 | 225.00 | 62,136 |
| 2026-08-17 | 229.00 | 229.60 | 224.20 | 224.60 | 224.60 | 31,859 |
| 2026-08-14 | 232.40 | 232.80 | 228.60 | 230.00 | 230.00 | 27,017 |
| 2026-08-13 | 234.00 | 234.00 | 230.00 | 231.40 | 231.40 | 40,269 |
| 2026-08-12 | 234.00 | 235.20 | 233.00 | 233.00 | 233.00 | 27,308 |
| 2026-08-11 | 234.20 | 235.60 | 233.60 | 234.40 | 234.40 | 36,136 |
| 2026-08-10 | 237.00 | 237.20 | 235.00 | 235.20 | 235.20 | 24,380 |
| 2026-08-07 | 237.40 | 238.80 | 235.00 | 236.60 | 236.60 | 25,906 |
| 2026-08-06 | 239.40 | 239.80 | 235.80 | 237.60 | 237.60 | 37,972 |
| 2026-08-05 | 238.40 | 240.80 | 238.00 | 238.80 | 238.80 | 27,535 |
| 2026-08-04 | 239.00 | 239.40 | 236.60 | 238.00 | 238.00 | 41,957 |
| 2026-08-03 | 237.80 | 240.40 | 237.40 | 239.20 | 239.20 | 36,137 |
| 2026-07-31 | 238.20 | 239.60 | 236.80 | 237.00 | 237.00 | 28,333 |
| 2026-07-30 | 234.60 | 238.40 | 233.60 | 238.00 | 238.00 | 27,038 |
| 2026-07-29 | 236.40 | 237.00 | 232.40 | 234.00 | 234.00 | 26,359 |
| 2026-07-28 | 235.60 | 237.60 | 234.40 | 236.40 | 236.40 | 25,140 |
| 2026-07-27 | 236.20 | 239.40 | 234.20 | 235.00 | 235.00 | 33,906 |
Page 1 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.