Canada markets close in 3 hours 4 minutes

Flughafen Zürich AG (0RG6.L)

LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
157.45-0.40 (-0.25%)
At close: 06:16PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024200.25198.70195.90197.00197.00989
Jun 24, 2024197.95200.60195.80198.20198.2041,566
Jun 21, 2024197.20199.20196.00198.40198.401,585
Jun 20, 2024194.70197.80194.70196.67196.672,080
Jun 19, 2024192.45196.00192.40196.00196.001,673
Jun 18, 2024192.05193.90191.90193.20193.20660
Jun 17, 2024193.20193.90191.70191.90191.90535
Jun 14, 2024193.95194.20192.10192.90192.90950
Jun 13, 2024196.65197.30193.80193.90193.902,441
Jun 12, 2024194.15196.60194.20196.50196.50615
Jun 11, 2024193.00194.80192.20193.77193.776,023
Jun 10, 2024193.95193.90192.40192.89192.891,760
Jun 07, 2024194.10197.80193.10195.19195.191,376
Jun 06, 2024190.30192.40190.80191.60191.60379
Jun 05, 2024191.25191.60189.50190.30190.30871
Jun 04, 2024192.00192.60190.00191.01191.018,939
Jun 03, 2024192.60193.90189.70192.30192.30380
May 31, 2024190.75192.40190.10191.90191.90393
May 30, 2024186.50191.10186.40190.90190.90703
May 29, 2024187.05189.00186.70187.10187.101,147
May 28, 2024191.65191.90188.40188.40188.401,271
May 24, 2024189.45189.30188.60189.45189.45663
May 23, 2024189.75191.10188.60190.60190.6039,020
May 22, 2024190.75190.50189.00189.60189.60544
May 21, 2024192.05192.40189.40190.74190.744,429
May 20, 2024------
May 17, 2024190.70192.10190.30192.10192.10577
May 16, 2024192.05192.50190.70190.70190.70505
May 15, 2024191.30193.50191.50191.90191.9067,558
May 14, 2024191.65192.50190.70191.44191.44122,901
May 13, 2024190.30192.00188.90189.90189.90505
May 10, 2024190.10191.60189.70190.74190.749,619
May 09, 2024------
May 08, 2024188.70190.30189.00189.90189.902,644
May 07, 2024189.35190.10188.10188.69188.692,760
May 03, 2024187.75190.90187.00190.00190.004,838
May 02, 2024183.65188.10183.70186.50186.504,240
May 01, 2024184.20184.20184.20184.20184.20297
Apr 30, 2024188.80189.20184.20185.35185.355,965
Apr 29, 2024188.50189.80187.40188.50188.50577
Apr 26, 2024188.10189.10187.20188.78188.787,699
Apr 25, 2024187.85188.40185.90186.92186.92198,668
Apr 24, 2024188.90194.20186.40188.00188.0025,657
Apr 24, 20245.3 Dividend
Apr 23, 2024191.05193.70188.90193.32188.0231,759
Apr 22, 2024191.30191.60189.30190.00184.7934,101
Apr 19, 2024191.45191.90189.10189.90184.6918,620
Apr 18, 2024192.65192.90191.40192.34187.0620,624
Apr 17, 2024189.75192.10181.70190.78185.5518,884
Apr 16, 2024188.80189.63187.90189.10183.9266,403
Apr 15, 2024190.00192.90188.90191.97186.7081,723
Apr 12, 2024193.95196.42189.96196.42191.046,695
Apr 11, 2024200.00200.60189.40192.15186.8821,128
Apr 10, 2024202.10202.40200.20201.46195.9367,243
Apr 09, 2024202.15202.60201.20201.52196.0029,729
Apr 08, 2024203.25204.60202.00202.38196.8319,623
Apr 05, 2024204.40202.70200.60202.38196.8313,707
Apr 04, 2024204.80205.20203.00204.20198.6042,886
Apr 03, 2024203.70204.67202.65203.73198.153,868
Apr 02, 2024204.65206.00198.60203.42197.843,900
Mar 28, 2024207.45206.60203.40204.52198.9114,970
Mar 27, 2024205.40207.80206.20207.07201.397,059
Mar 26, 2024204.60206.00204.20205.18199.556,759
Mar 25, 2024200.45204.60201.00201.79196.265,086
Mar 22, 2024198.50200.80199.00200.42194.931,810
Mar 21, 2024197.35198.80196.20197.56192.143,318
Mar 20, 2024197.15197.40194.70197.21191.8124,815
Mar 19, 2024197.95198.00195.20197.20191.7924,353
Mar 18, 2024197.95198.90197.20197.82192.40547
Mar 15, 2024196.05199.10196.90198.13192.696,095
Mar 14, 2024196.40197.80195.50196.19190.811,076
Mar 13, 2024197.00198.50195.20196.36190.9817,166
Mar 12, 2024193.00196.80192.60194.23188.912,484
Mar 11, 2024188.90194.20188.60191.78186.524,104
Mar 08, 2024187.65190.00182.10189.40184.2187,507
Mar 07, 2024186.00188.50185.88187.65182.5132,612
Mar 06, 2024188.50187.90185.90187.49182.359,789
Mar 05, 2024188.90190.00188.50189.51184.314,425
Mar 04, 2024187.75189.30187.30188.94183.7634,240
Mar 01, 2024186.80188.50186.91187.88182.734,428
Feb 29, 2024187.15186.80184.81186.50181.396,941
Feb 28, 2024186.20187.32185.70187.02181.893,846
Feb 27, 2024186.60186.90185.40186.44181.33951
Feb 26, 2024187.15188.80186.60188.04182.892,830
Feb 23, 2024184.20187.53184.30187.53182.3926,519
Feb 22, 2024185.05186.90183.86183.93178.89307
Feb 21, 2024182.70185.20181.30184.75179.681,604
Feb 20, 2024182.70183.90181.70183.60178.565,158
Feb 19, 2024181.25183.32180.10181.32176.351,633
Feb 16, 2024181.15182.00180.50181.15176.184,696
Feb 15, 2024180.50182.20181.00181.97176.982,364
Feb 14, 2024177.65180.00178.10179.72174.792,302
Feb 13, 2024181.35182.10177.90181.12176.162,479
Feb 12, 2024182.30182.40180.95181.52176.541,382
Feb 09, 2024183.85183.70180.90181.32176.351,231
Feb 08, 2024186.70186.50183.20183.70178.6610,610
Feb 07, 2024186.60187.20178.90186.79181.6614,119
Feb 06, 2024186.00187.50185.10186.27181.168,157
Feb 05, 2024181.25188.00181.80182.21177.2111,486
Feb 02, 2024178.30181.50179.00180.30175.361,253
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...