Flughafen Zürich AG (FHZN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 201.40 | 203.80 | 198.30 | 198.70 | 198.70 | 56,789 |
| Jun 27, 2024 | 198.30 | 198.60 | 196.60 | 197.70 | 197.70 | 26,200 |
| Jun 26, 2024 | 199.30 | 200.80 | 195.10 | 197.90 | 197.90 | 47,184 |
| Jun 25, 2024 | 200.60 | 200.60 | 195.40 | 198.70 | 198.70 | 50,163 |
| Jun 24, 2024 | 197.80 | 200.60 | 196.90 | 200.60 | 200.60 | 54,421 |
| Jun 21, 2024 | 197.30 | 199.80 | 195.30 | 197.90 | 197.90 | 79,804 |
| Jun 20, 2024 | 194.90 | 197.80 | 194.10 | 197.30 | 197.30 | 40,606 |
| Jun 19, 2024 | 192.40 | 195.90 | 192.30 | 194.80 | 194.80 | 42,566 |
| Jun 18, 2024 | 192.20 | 193.90 | 191.70 | 193.20 | 193.20 | 28,871 |
| Jun 17, 2024 | 193.40 | 194.10 | 191.10 | 191.90 | 191.90 | 35,037 |
| Jun 14, 2024 | 194.00 | 194.40 | 192.00 | 192.80 | 192.80 | 39,479 |
| Jun 13, 2024 | 197.20 | 198.00 | 193.40 | 193.90 | 193.90 | 39,439 |
| Jun 12, 2024 | 194.40 | 196.70 | 193.50 | 196.50 | 196.50 | 33,030 |
| Jun 11, 2024 | 193.00 | 195.00 | 192.10 | 194.00 | 194.00 | 44,838 |
| Jun 10, 2024 | 194.30 | 194.30 | 192.20 | 192.90 | 192.90 | 30,520 |
| Jun 07, 2024 | 194.00 | 197.70 | 192.30 | 195.20 | 195.20 | 85,042 |
| Jun 06, 2024 | 190.40 | 192.20 | 190.40 | 191.60 | 191.60 | 32,364 |
| Jun 05, 2024 | 191.00 | 191.90 | 189.20 | 190.20 | 190.20 | 30,555 |
| Jun 04, 2024 | 192.30 | 192.30 | 190.00 | 191.00 | 191.00 | 44,243 |
| Jun 03, 2024 | 192.70 | 193.10 | 191.20 | 192.30 | 192.30 | 35,169 |
| May 31, 2024 | 191.00 | 192.40 | 189.80 | 191.90 | 191.90 | 64,924 |
| May 30, 2024 | 186.70 | 191.20 | 186.60 | 190.90 | 190.90 | 41,780 |
| May 29, 2024 | 187.50 | 188.90 | 186.50 | 187.10 | 187.10 | 28,593 |
| May 28, 2024 | 191.90 | 192.00 | 188.40 | 188.40 | 188.40 | 21,960 |
| May 27, 2024 | 189.30 | 191.70 | 189.00 | 191.70 | 191.70 | 9,809 |
| May 24, 2024 | 189.20 | 189.70 | 188.40 | 189.10 | 189.10 | 22,686 |
| May 23, 2024 | 189.80 | 191.40 | 189.40 | 190.00 | 190.00 | 31,514 |
| May 22, 2024 | 189.60 | 190.70 | 188.60 | 189.80 | 189.80 | 25,895 |
| May 21, 2024 | 192.00 | 192.50 | 189.20 | 190.80 | 190.80 | 50,159 |
| May 17, 2024 | 190.90 | 192.10 | 190.20 | 192.10 | 192.10 | 28,438 |
| May 16, 2024 | 192.00 | 192.90 | 190.70 | 190.70 | 190.70 | 29,166 |
| May 15, 2024 | 191.50 | 193.60 | 191.40 | 191.90 | 191.90 | 48,701 |
| May 14, 2024 | 192.00 | 192.60 | 190.60 | 190.70 | 190.70 | 59,913 |
| May 13, 2024 | 190.20 | 192.00 | 189.60 | 191.40 | 191.40 | 41,728 |
| May 10, 2024 | 190.20 | 191.60 | 189.70 | 189.70 | 189.70 | 41,736 |
| May 08, 2024 | 189.10 | 190.40 | 188.70 | 189.90 | 189.90 | 30,842 |
| May 07, 2024 | 189.40 | 190.10 | 187.60 | 188.40 | 188.40 | 49,112 |
| May 06, 2024 | 188.30 | 189.40 | 187.40 | 188.60 | 188.60 | 22,700 |
| May 03, 2024 | 188.00 | 191.00 | 187.10 | 187.90 | 187.90 | 56,971 |
| May 02, 2024 | 183.40 | 188.10 | 183.40 | 186.50 | 186.50 | 61,001 |
| Apr 30, 2024 | 189.00 | 189.00 | 184.20 | 184.20 | 184.20 | 65,454 |
| Apr 29, 2024 | 188.80 | 190.10 | 187.70 | 188.90 | 188.90 | 42,455 |
| Apr 26, 2024 | 187.80 | 189.20 | 187.10 | 187.70 | 187.70 | 34,101 |
| Apr 25, 2024 | 187.70 | 188.50 | 185.90 | 186.90 | 186.90 | 41,832 |
| Apr 24, 2024 | 189.00 | 189.10 | 187.10 | 188.00 | 188.00 | 50,366 |
| Apr 24, 2024 | 5.3 Dividend | |||||
| Apr 23, 2024 | 191.20 | 194.00 | 188.90 | 193.30 | 188.00 | 63,730 |
| Apr 22, 2024 | 191.60 | 191.80 | 189.20 | 190.00 | 184.79 | 33,318 |
| Apr 19, 2024 | 191.10 | 191.90 | 189.10 | 191.50 | 186.25 | 42,367 |
| Apr 18, 2024 | 192.90 | 193.20 | 191.10 | 192.50 | 187.22 | 39,342 |
| Apr 17, 2024 | 189.60 | 192.20 | 189.00 | 190.80 | 185.57 | 37,163 |
| Apr 16, 2024 | 189.10 | 190.00 | 188.00 | 189.40 | 184.21 | 52,225 |
| Apr 15, 2024 | 190.00 | 192.90 | 189.80 | 190.40 | 185.18 | 37,283 |
| Apr 12, 2024 | 194.00 | 196.60 | 190.00 | 190.00 | 184.79 | 88,178 |
| Apr 11, 2024 | 199.60 | 200.00 | 191.00 | 192.10 | 186.83 | 91,260 |
| Apr 10, 2024 | 202.20 | 202.60 | 200.00 | 200.60 | 195.10 | 50,831 |
| Apr 09, 2024 | 202.20 | 203.00 | 201.20 | 201.20 | 195.68 | 50,126 |
| Apr 08, 2024 | 203.20 | 204.40 | 202.00 | 202.40 | 196.85 | 36,208 |
| Apr 05, 2024 | 201.80 | 203.20 | 200.80 | 202.40 | 196.85 | 56,986 |
| Apr 04, 2024 | 204.80 | 205.20 | 203.00 | 204.40 | 198.80 | 53,097 |
| Apr 03, 2024 | 203.80 | 205.20 | 202.40 | 204.00 | 198.41 | 45,072 |
| Apr 02, 2024 | 204.60 | 206.20 | 203.40 | 203.40 | 197.82 | 62,093 |
| Mar 28, 2024 | 207.40 | 208.20 | 203.60 | 204.60 | 198.99 | 73,935 |
| Mar 27, 2024 | 205.60 | 207.60 | 205.60 | 207.00 | 201.32 | 50,591 |
| Mar 26, 2024 | 204.20 | 206.20 | 204.00 | 205.20 | 199.57 | 48,649 |
| Mar 25, 2024 | 200.40 | 204.60 | 200.40 | 204.60 | 198.99 | 81,072 |
| Mar 22, 2024 | 198.70 | 201.00 | 198.70 | 200.60 | 195.10 | 49,621 |
| Mar 21, 2024 | 197.10 | 198.80 | 196.30 | 198.60 | 193.15 | 36,483 |
| Mar 20, 2024 | 197.20 | 197.40 | 194.90 | 197.00 | 191.60 | 24,724 |
| Mar 19, 2024 | 198.00 | 198.00 | 194.90 | 197.20 | 191.79 | 73,307 |
| Mar 18, 2024 | 198.00 | 199.10 | 197.10 | 197.80 | 192.38 | 38,570 |
| Mar 15, 2024 | 196.30 | 199.10 | 196.30 | 198.30 | 192.86 | 67,678 |
| Mar 14, 2024 | 196.70 | 197.50 | 195.20 | 195.80 | 190.43 | 43,886 |
| Mar 13, 2024 | 197.30 | 197.30 | 195.20 | 196.40 | 191.01 | 56,670 |
| Mar 12, 2024 | 192.90 | 196.80 | 191.80 | 196.80 | 191.40 | 61,469 |
| Mar 11, 2024 | 189.00 | 194.10 | 188.70 | 191.80 | 186.54 | 70,179 |
| Mar 08, 2024 | 187.50 | 190.20 | 182.20 | 189.40 | 184.21 | 91,714 |
| Mar 07, 2024 | 186.00 | 188.50 | 185.90 | 185.90 | 180.80 | 60,720 |
| Mar 06, 2024 | 188.90 | 188.90 | 185.70 | 186.30 | 181.19 | 40,645 |
| Mar 05, 2024 | 189.00 | 190.20 | 188.20 | 189.60 | 184.40 | 59,152 |
| Mar 04, 2024 | 187.80 | 189.30 | 187.10 | 189.00 | 183.82 | 37,594 |
| Mar 01, 2024 | 186.70 | 188.60 | 186.40 | 187.30 | 182.16 | 53,701 |
| Feb 29, 2024 | 187.50 | 187.50 | 184.50 | 186.50 | 181.39 | 41,262 |
| Feb 28, 2024 | 185.80 | 187.40 | 185.60 | 187.00 | 181.87 | 37,471 |
| Feb 27, 2024 | 186.70 | 187.00 | 185.40 | 186.50 | 181.39 | 21,845 |
| Feb 26, 2024 | 187.40 | 188.80 | 186.50 | 187.10 | 181.97 | 20,776 |
| Feb 23, 2024 | 184.40 | 187.50 | 183.90 | 187.50 | 182.36 | 37,808 |
| Feb 22, 2024 | 186.00 | 187.10 | 183.70 | 183.90 | 178.86 | 27,888 |
| Feb 21, 2024 | 182.60 | 185.40 | 182.60 | 185.00 | 179.93 | 28,935 |
| Feb 20, 2024 | 182.80 | 183.70 | 181.70 | 183.60 | 178.57 | 33,545 |
| Feb 19, 2024 | 181.30 | 183.30 | 180.80 | 182.40 | 177.40 | 25,132 |
| Feb 16, 2024 | 181.20 | 182.00 | 179.90 | 181.80 | 176.82 | 37,114 |
| Feb 15, 2024 | 180.30 | 182.30 | 180.30 | 181.50 | 176.52 | 36,362 |
| Feb 14, 2024 | 177.30 | 180.00 | 177.30 | 179.70 | 174.77 | 23,455 |
| Feb 13, 2024 | 181.30 | 181.60 | 177.70 | 178.70 | 173.80 | 31,081 |
| Feb 12, 2024 | 182.60 | 183.00 | 180.50 | 181.00 | 176.04 | 34,096 |
| Feb 09, 2024 | 183.90 | 184.10 | 180.90 | 181.30 | 176.33 | 26,802 |
| Feb 08, 2024 | 187.00 | 187.00 | 183.00 | 183.60 | 178.57 | 39,058 |
| Feb 07, 2024 | 186.70 | 187.10 | 185.50 | 186.90 | 181.78 | 54,369 |
| Feb 06, 2024 | 186.00 | 187.50 | 184.30 | 186.90 | 181.78 | 77,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.