Flughafen Zürich AG (FHZNZ.XC)
Cboe UK - Cboe UK Real Time Price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 203.40 | 203.80 | 201.20 | 201.60 | 201.60 | 3,307 |
| Jul 04, 2024 | 202.20 | 203.00 | 201.80 | 202.80 | 202.80 | 3,388 |
| Jul 03, 2024 | 197.25 | 201.80 | 197.10 | 201.40 | 201.40 | 5,006 |
| Jul 02, 2024 | 195.20 | 196.20 | 193.50 | 196.10 | 196.10 | 7,016 |
| Jul 01, 2024 | 200.80 | 202.00 | 195.70 | 196.10 | 196.10 | 6,989 |
| Jun 28, 2024 | 201.40 | 203.80 | 198.20 | 199.40 | 199.40 | 13,072 |
| Jun 27, 2024 | 198.50 | 198.50 | 196.60 | 197.10 | 197.10 | 3,605 |
| Jun 26, 2024 | 199.90 | 200.80 | 195.10 | 197.70 | 197.70 | 6,764 |
| Jun 25, 2024 | 200.60 | 200.60 | 195.40 | 198.10 | 198.10 | 4,410 |
| Jun 24, 2024 | 198.00 | 200.60 | 196.90 | 199.50 | 199.50 | 11,077 |
| Jun 21, 2024 | 197.00 | 199.80 | 195.50 | 199.00 | 199.00 | 8,210 |
| Jun 20, 2024 | 194.40 | 197.60 | 194.40 | 197.10 | 197.10 | 3,769 |
| Jun 19, 2024 | 192.40 | 196.00 | 192.30 | 196.00 | 196.00 | 5,386 |
| Jun 18, 2024 | 192.30 | 193.90 | 191.70 | 193.70 | 193.70 | 4,850 |
| Jun 17, 2024 | 193.40 | 193.90 | 191.10 | 192.60 | 192.60 | 3,557 |
| Jun 14, 2024 | 194.20 | 194.30 | 191.90 | 193.20 | 193.20 | 4,699 |
| Jun 13, 2024 | 197.20 | 197.70 | 193.40 | 194.40 | 194.40 | 3,798 |
| Jun 12, 2024 | 194.00 | 196.70 | 193.60 | 196.60 | 196.60 | 2,844 |
| Jun 11, 2024 | 192.80 | 194.80 | 192.00 | 194.70 | 194.70 | 5,784 |
| Jun 10, 2024 | 193.80 | 194.10 | 192.20 | 192.90 | 192.90 | 4,116 |
| Jun 07, 2024 | 193.90 | 197.65 | 192.50 | 195.10 | 195.10 | 18,783 |
| Jun 06, 2024 | 190.50 | 192.20 | 190.50 | 191.80 | 191.80 | 3,621 |
| Jun 05, 2024 | 191.10 | 191.50 | 189.30 | 190.20 | 190.20 | 4,613 |
| Jun 04, 2024 | 191.90 | 192.40 | 190.00 | 191.80 | 191.80 | 4,350 |
| Jun 03, 2024 | 192.80 | 193.10 | 191.30 | 191.90 | 191.90 | 4,475 |
| May 31, 2024 | 190.60 | 192.60 | 189.80 | 192.30 | 192.30 | 3,900 |
| May 30, 2024 | 186.70 | 191.10 | 186.70 | 190.85 | 190.85 | 4,085 |
| May 29, 2024 | 186.80 | 188.90 | 186.55 | 187.00 | 187.00 | 2,858 |
| May 28, 2024 | 191.40 | 191.90 | 188.40 | 188.60 | 188.60 | 4,087 |
| May 24, 2024 | 189.10 | 189.30 | 188.50 | 189.00 | 189.00 | 3,058 |
| May 23, 2024 | 189.85 | 191.40 | 189.40 | 190.70 | 190.70 | 3,737 |
| May 22, 2024 | 189.30 | 190.55 | 188.90 | 189.95 | 189.95 | 3,914 |
| May 21, 2024 | 192.40 | 192.40 | 189.20 | 190.40 | 190.40 | 5,873 |
| May 20, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| May 17, 2024 | 191.10 | 192.00 | 190.20 | 191.70 | 191.70 | 3,394 |
| May 16, 2024 | 191.70 | 192.80 | 190.80 | 191.70 | 191.70 | 6,179 |
| May 15, 2024 | 192.10 | 193.50 | 191.50 | 192.20 | 192.20 | 5,777 |
| May 14, 2024 | 191.70 | 192.70 | 190.70 | 191.10 | 191.10 | 8,629 |
| May 13, 2024 | 190.80 | 191.50 | 189.70 | 190.55 | 190.55 | 6,183 |
| May 10, 2024 | 190.90 | 191.60 | 189.90 | 190.10 | 190.10 | 5,319 |
| May 09, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| May 08, 2024 | 189.00 | 190.30 | 188.70 | 189.00 | 189.00 | 4,147 |
| May 07, 2024 | 189.30 | 190.20 | 187.70 | 188.40 | 188.40 | 7,861 |
| May 03, 2024 | 187.80 | 191.00 | 187.20 | 188.40 | 188.40 | 13,494 |
| May 02, 2024 | 183.70 | 188.10 | 183.70 | 187.60 | 187.60 | 11,622 |
| May 01, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| Apr 30, 2024 | 188.70 | 188.70 | 184.50 | 184.90 | 184.90 | 9,930 |
| Apr 29, 2024 | 189.30 | 189.90 | 187.80 | 188.90 | 188.90 | 3,647 |
| Apr 26, 2024 | 188.20 | 189.10 | 187.10 | 187.55 | 187.55 | 9,797 |
| Apr 25, 2024 | 187.30 | 188.40 | 185.90 | 186.50 | 186.50 | 10,318 |
| Apr 24, 2024 | 188.70 | 188.95 | 187.30 | 187.80 | 187.80 | 6,777 |
| Apr 24, 2024 | 5.3 Dividend | |||||
| Apr 23, 2024 | 190.65 | 194.10 | 188.60 | 192.90 | 187.60 | 14,348 |
| Apr 22, 2024 | 191.50 | 191.50 | 189.30 | 189.55 | 184.34 | 8,110 |
| Apr 19, 2024 | 191.60 | 191.80 | 189.25 | 191.00 | 185.75 | 9,228 |
| Apr 18, 2024 | 192.90 | 193.20 | 191.00 | 192.70 | 187.41 | 5,812 |
| Apr 17, 2024 | 189.70 | 192.10 | 189.10 | 190.40 | 185.17 | 6,289 |
| Apr 16, 2024 | 188.70 | 190.10 | 188.20 | 189.10 | 183.90 | 6,342 |
| Apr 15, 2024 | 191.20 | 192.90 | 190.20 | 190.70 | 185.46 | 6,596 |
| Apr 12, 2024 | 194.20 | 196.30 | 190.20 | 190.60 | 185.36 | 17,397 |
| Apr 11, 2024 | 199.70 | 199.90 | 191.00 | 192.80 | 187.50 | 15,750 |
| Apr 10, 2024 | 203.00 | 203.00 | 200.00 | 201.00 | 195.48 | 14,076 |
| Apr 09, 2024 | 202.20 | 202.80 | 201.00 | 202.00 | 196.45 | 9,645 |
| Apr 08, 2024 | 203.00 | 204.40 | 202.00 | 202.20 | 196.64 | 4,390 |
| Apr 05, 2024 | 201.80 | 203.00 | 201.00 | 202.80 | 197.23 | 9,605 |
| Apr 04, 2024 | 203.80 | 205.20 | 203.20 | 204.80 | 199.17 | 5,847 |
| Apr 03, 2024 | 204.80 | 205.20 | 202.40 | 203.40 | 197.81 | 6,942 |
| Apr 02, 2024 | 204.60 | 206.20 | 203.60 | 204.20 | 198.59 | 8,735 |
| Mar 28, 2024 | 207.60 | 208.00 | 203.60 | 203.60 | 198.01 | 7,021 |
| Mar 27, 2024 | 205.60 | 207.80 | 205.40 | 207.10 | 201.41 | 7,013 |
| Mar 26, 2024 | 204.40 | 206.00 | 204.20 | 205.40 | 199.76 | 9,123 |
| Mar 25, 2024 | 200.90 | 204.40 | 200.40 | 204.40 | 198.78 | 9,213 |
| Mar 22, 2024 | 198.80 | 201.00 | 198.80 | 200.80 | 195.28 | 8,186 |
| Mar 21, 2024 | 197.40 | 198.60 | 196.30 | 198.00 | 192.56 | 10,025 |
| Mar 20, 2024 | 196.80 | 197.50 | 194.85 | 196.90 | 191.49 | 4,709 |
| Mar 19, 2024 | 197.70 | 197.70 | 194.90 | 196.80 | 191.39 | 7,674 |
| Mar 18, 2024 | 198.30 | 199.10 | 197.20 | 198.10 | 192.66 | 6,708 |
| Mar 15, 2024 | 196.80 | 199.05 | 196.70 | 198.20 | 192.75 | 6,201 |
| Mar 14, 2024 | 196.80 | 197.30 | 195.20 | 196.20 | 190.81 | 6,413 |
| Mar 13, 2024 | 196.90 | 197.20 | 195.20 | 196.10 | 190.71 | 8,340 |
| Mar 12, 2024 | 193.20 | 196.60 | 192.10 | 196.50 | 191.10 | 18,843 |
| Mar 11, 2024 | 189.00 | 194.10 | 188.90 | 191.70 | 186.43 | 13,447 |
| Mar 08, 2024 | 188.00 | 190.10 | 182.30 | 189.60 | 184.39 | 22,324 |
| Mar 07, 2024 | 186.30 | 188.50 | 186.30 | 186.50 | 181.38 | 8,064 |
| Mar 06, 2024 | 188.80 | 188.80 | 185.70 | 186.20 | 181.08 | 14,516 |
| Mar 05, 2024 | 188.85 | 190.10 | 188.30 | 188.80 | 183.61 | 9,752 |
| Mar 04, 2024 | 187.80 | 189.30 | 187.15 | 189.00 | 183.81 | 7,036 |
| Mar 01, 2024 | 186.80 | 188.60 | 186.50 | 187.50 | 182.35 | 8,541 |
| Feb 29, 2024 | 187.10 | 187.10 | 184.70 | 186.70 | 181.57 | 4,714 |
| Feb 28, 2024 | 186.20 | 187.40 | 185.70 | 187.00 | 181.86 | 6,327 |
| Feb 27, 2024 | 186.30 | 187.10 | 185.40 | 186.40 | 181.28 | 3,288 |
| Feb 26, 2024 | 187.20 | 188.90 | 186.45 | 186.80 | 181.67 | 4,175 |
| Feb 23, 2024 | 184.40 | 187.55 | 183.90 | 187.25 | 182.11 | 7,899 |
| Feb 22, 2024 | 187.10 | 187.20 | 183.65 | 184.10 | 179.04 | 5,303 |
| Feb 21, 2024 | 182.80 | 185.40 | 182.80 | 185.05 | 179.97 | 4,758 |
| Feb 20, 2024 | 182.65 | 183.90 | 181.80 | 183.20 | 178.17 | 5,580 |
| Feb 19, 2024 | 181.20 | 183.30 | 180.80 | 182.70 | 177.68 | 6,499 |
| Feb 16, 2024 | 181.20 | 181.95 | 180.10 | 181.80 | 176.80 | 8,948 |
| Feb 15, 2024 | 180.65 | 182.10 | 180.65 | 181.40 | 176.42 | 9,426 |
| Feb 14, 2024 | 178.60 | 180.10 | 178.10 | 179.50 | 174.57 | 5,171 |
| *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.