Flughafen Zürich AG (UZAPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 207.53 | 207.53 | 207.53 | 207.53 | 207.53 | 100 |
| May 29, 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| May 28, 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| May 24, 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| May 23, 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | 100 |
| May 22, 2024 | 210.87 | 210.87 | 210.87 | 210.87 | 210.87 | 100 |
| May 21, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 20, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 17, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 16, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 15, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 14, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| May 13, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| May 10, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| May 09, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| May 08, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| May 07, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | 100 |
| May 06, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| May 03, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| May 02, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| May 01, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Apr 30, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Apr 29, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Apr 26, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Apr 25, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Apr 24, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| Apr 24, 2024 | 5.814 Dividend | |||||
| Apr 23, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 201.19 | - |
| Apr 22, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 201.19 | - |
| Apr 19, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 201.19 | 100 |
| Apr 18, 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 195.92 | - |
| Apr 17, 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 195.92 | - |
| Apr 16, 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 195.92 | 100 |
| Apr 15, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 204.88 | - |
| Apr 12, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 204.88 | - |
| Apr 11, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 204.88 | 100 |
| Apr 10, 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 211.31 | - |
| Apr 09, 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 211.31 | 100 |
| Apr 08, 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 217.99 | - |
| Apr 05, 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 217.99 | - |
| Apr 04, 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 217.99 | 100 |
| Apr 03, 2024 | 222.51 | 222.51 | 222.51 | 222.51 | 216.26 | 100 |
| Apr 02, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 226.94 | - |
| Apr 01, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 226.94 | 100 |
| Mar 28, 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 231.36 | - |
| Mar 27, 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 231.36 | 100 |
| Mar 26, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 25, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 22, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 21, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 20, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 19, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 18, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 15, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 14, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| Mar 13, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | 100 |
| Mar 12, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.71 | - |
| Mar 11, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.71 | - |
| Mar 08, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.71 | 100 |
| Mar 07, 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | - |
| Mar 06, 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | - |
| Mar 05, 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | - |
| Mar 04, 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | 100 |
| Mar 01, 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 212.15 | - |
| Feb 29, 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 212.15 | - |
| Feb 28, 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 212.15 | 100 |
| Feb 27, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| Feb 26, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| Feb 23, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| Feb 22, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| Feb 21, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| Feb 20, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | 100 |
| Feb 16, 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 206.70 | - |
| Feb 15, 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 206.70 | 100 |
| Feb 14, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| Feb 13, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| Feb 12, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| Feb 09, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| Feb 08, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| Feb 07, 2024 | 211.00 | 222.85 | 211.00 | 222.85 | 216.59 | 100 |
| Feb 06, 2024 | 219.47 | 219.47 | 219.47 | 219.47 | 213.31 | 100 |
| Feb 05, 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 208.86 | 100 |
| Feb 02, 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | - |
| Feb 01, 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | - |
| Jan 31, 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | - |
| Jan 30, 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | 100 |
| Jan 29, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 207.41 | - |
| Jan 26, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 207.41 | 100 |
| Jan 25, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 24, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 23, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 22, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 19, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 18, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 17, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 16, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 12, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 11, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 10, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| Jan 09, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| *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.