Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote CHF

Flughafen Zürich AG (0RG6.IL)

Compare
219.60
+1.10
+(0.50%)
At close: February 21 at 4:48:56 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025220.20221.00219.20220.40220.408,583
Feb 20, 2025222.30222.40218.20218.50218.501,837
Feb 19, 2025227.70228.20222.60224.00224.002,137
Feb 18, 2025226.50228.40226.60226.50226.502,537
Feb 17, 2025227.70228.80227.20228.00228.001,101
Feb 14, 2025225.40227.80225.00226.10226.1010,030
Feb 13, 2025229.80230.40226.40229.60229.60680
Feb 12, 2025228.00229.60227.00227.50227.502,778
Feb 11, 2025224.40229.20224.40228.40228.407,461
Feb 10, 2025220.20224.80221.80224.00224.002,533
Feb 7, 2025219.10221.40219.60220.80220.80883
Feb 6, 2025219.70220.20216.60216.00216.002,456
Feb 5, 2025218.90219.60218.20218.50218.5052,970
Feb 4, 2025216.60219.00216.60216.80216.80659
Feb 3, 2025219.50220.00216.40216.00216.00956
Jan 31, 2025220.40220.60218.80219.30219.304,050
Jan 30, 2025218.90221.40218.60219.50219.502,750
Jan 29, 2025221.40223.80219.00221.00221.00686
Jan 28, 2025223.10223.80220.60221.80221.805,476
Jan 27, 2025219.10223.20218.80222.70222.703,597
Jan 24, 2025220.80221.20219.60219.70219.701,557
Jan 23, 2025218.10219.60214.40218.50218.501,728
Jan 22, 2025218.50219.40217.60217.00217.002,199
Jan 21, 2025216.20217.60214.80216.00216.00866
Jan 20, 2025217.00217.40215.80216.40216.403,118
Jan 17, 2025214.30218.80213.60214.30214.3012,728
Jan 16, 2025216.00216.00211.20210.90210.9013,657
Jan 15, 2025216.20217.00213.00215.30215.3053,711
Jan 14, 2025215.50216.60214.20215.70215.701,976
Jan 13, 2025216.60216.80213.40215.70215.703,225
Jan 10, 2025219.30223.60215.20216.00216.002,570
Jan 9, 2025216.80219.57216.40219.50219.5046,598
Jan 8, 2025216.00217.00214.80216.00216.0034,166
Jan 7, 2025215.30217.40215.00215.10215.101,187
Jan 6, 2025217.60218.00215.20217.20217.20625
Jan 3, 2025218.90219.20216.40218.10218.101,505
Jan 2, 2025216.00216.00216.00216.00216.00-
Dec 31, 2024216.00216.00216.00216.00216.00-
Dec 30, 2024216.40217.60216.20216.00216.0014,816
Dec 27, 2024216.00216.80215.00216.00216.00537
Dec 24, 2024214.30214.30214.30214.30214.30-
Dec 23, 2024215.10215.80214.00214.30214.301,091
Dec 20, 2024213.60215.50211.80213.00213.0011,780
Dec 19, 2024211.70215.20212.40212.60212.60779
Dec 18, 2024216.80217.60216.00217.20217.20293
Dec 17, 2024220.20220.60215.80216.40216.402,273
Dec 16, 2024220.60224.40219.40220.60220.60567
Dec 13, 2024222.50223.00220.80222.50222.50249
Dec 12, 2024216.80223.60216.60223.10223.1025,135
Dec 11, 2024218.30218.60216.80218.10218.103,316
Dec 10, 2024217.60218.40217.40218.10218.10437
Dec 9, 2024221.40221.60218.00218.10218.1024,910
Dec 6, 2024221.20222.00220.00221.40221.401,290
Dec 5, 2024224.00224.80220.40220.80220.807,167
Dec 4, 2024221.00223.80219.20221.40221.406,528
Dec 3, 2024216.00218.60215.40216.40216.40819
Dec 2, 2024211.10217.80211.00217.60217.602,083
Nov 29, 2024209.55211.00209.00210.10210.10802
Nov 28, 2024208.80210.60209.00208.80208.801,500
Nov 27, 2024206.30208.40205.80206.10206.101,863
Nov 26, 2024206.90208.00205.40206.30206.3026,259
Nov 25, 2024207.50209.20203.80207.05207.052,098
Nov 22, 2024203.50207.00203.60204.80204.803,817
Nov 21, 2024204.00204.60201.40203.85203.85510
Nov 20, 2024203.65204.00202.40203.70203.701,308
Nov 19, 2024202.35202.20198.30201.20201.20827
Nov 18, 2024204.05204.40200.20200.60200.601,398
Nov 15, 2024203.65205.40203.00203.05203.0511,952
Nov 14, 2024199.50204.40201.60204.25204.256,025
Nov 13, 2024199.10199.30197.20198.90198.9038,803
Nov 12, 2024200.80201.20198.90200.40200.404,049
Nov 11, 2024199.65201.80199.20200.85200.8524,072
Nov 8, 2024197.55199.40197.40197.60197.601,818
Nov 7, 2024200.80201.60198.10200.85200.851,014
Nov 6, 2024201.60202.60198.90199.50199.508,471
Nov 5, 2024203.50203.00198.60199.10199.101,743
Nov 4, 2024204.85205.20202.40204.65204.6517,093
Nov 1, 2024203.30205.20203.00203.45203.451,596
Oct 31, 2024203.05204.50202.40204.00204.002,071
Oct 30, 2024205.60209.40204.40205.00205.001,935
Oct 29, 2024207.85209.60205.60206.30206.301,279
Oct 28, 2024204.60208.80204.00205.40205.403,389
Oct 25, 2024204.05206.00202.50203.30203.302,044
Oct 24, 2024203.05206.00202.80203.05203.051,589
Oct 23, 2024203.85204.20203.00204.00204.00553
Oct 22, 2024204.65204.00201.40204.25204.251,318
Oct 21, 2024206.55207.40204.60206.70206.704,789
Oct 18, 2024209.80209.80207.20209.15209.153,927
Oct 17, 2024208.40211.60208.80209.55209.5514,371
Oct 16, 2024206.55209.40203.80206.70206.703,475
Oct 15, 2024209.00209.80205.20209.35209.351,029
Oct 14, 2024205.60207.80205.40205.75205.75403
Oct 11, 2024202.10206.00202.20205.00205.0080,383
Oct 10, 2024201.00202.40200.40201.00201.001,871
Oct 9, 2024200.05203.20200.00199.85199.851,509
Oct 8, 2024198.10200.20196.70197.60197.602,268
Oct 7, 2024199.45199.70197.70199.05199.05506
Oct 4, 2024197.95199.10197.50198.10198.101,280
Oct 3, 2024198.55199.00196.90198.70198.70755
Oct 2, 2024201.15201.00196.70197.75197.75619
Oct 1, 2024203.70207.80200.40200.45200.451,019
Sep 30, 2024205.40206.60203.40206.50206.502,472
Sep 27, 2024207.45210.40207.00208.00208.0010,882
Sep 26, 2024206.30208.80206.00207.05207.0517,674
Sep 25, 2024203.65205.40203.80204.25204.258,028
Sep 24, 2024205.75206.20203.40203.05203.05995
Sep 23, 2024201.80205.80203.00203.45203.4526,241
Sep 20, 2024203.70204.00200.00200.25200.2528,240
Sep 19, 2024203.45204.80203.20203.70203.7033,414
Sep 18, 2024203.05203.60200.00203.05203.05514
Sep 17, 2024200.00203.40200.80202.90202.901,562
Sep 16, 2024199.65200.80199.10199.45199.451,542
Sep 13, 2024198.55200.40198.50198.35198.351,632
Sep 12, 2024196.20198.90197.30197.20197.20342
Sep 11, 2024197.60198.40196.50197.35197.35476
Sep 10, 2024196.25198.10192.70196.60196.60368
Sep 9, 2024196.80198.00196.50197.00197.001,434
Sep 6, 2024195.05199.20195.30198.15198.151,949
Sep 5, 2024195.05196.90194.10194.70194.70946
Sep 4, 2024193.60195.80192.90193.55193.55784
Sep 3, 2024196.40196.70193.10196.05196.054,311
Sep 2, 2024197.75198.00193.90197.35197.35504
Aug 30, 2024195.70198.50196.80195.85195.85716
Aug 29, 2024196.90197.00195.70195.85195.852,356
Aug 28, 2024193.95197.20190.20194.55194.554,313
Aug 27, 2024195.25199.40190.90197.55197.552,577
Aug 23, 2024203.25206.00204.00203.50203.503,341
Aug 22, 2024201.80204.00201.80202.30202.301,252
Aug 21, 2024201.55202.20197.50201.80201.801,021
Aug 20, 2024201.55202.60201.20201.75201.751,643
Aug 19, 2024199.30201.60199.20199.30199.30834
Aug 16, 2024198.90199.50198.00198.90198.90681
Aug 15, 2024199.05199.50198.20199.05199.05159
Aug 14, 2024197.20198.90197.00197.60197.6022,222
Aug 13, 2024195.65196.80195.00196.00196.00440
Aug 12, 2024196.65198.00195.60197.15197.15703
Aug 9, 2024193.75196.50194.40196.00196.00398
Aug 8, 2024194.15193.30191.60194.15194.15587
Aug 7, 2024191.10194.40191.70194.35194.352,928
Aug 6, 2024192.45196.60188.70189.75189.75822
Aug 5, 2024191.05192.00187.80190.40190.4015,319
Aug 2, 2024201.60202.20194.90195.50195.501,832
Aug 1, 2024202.90202.90202.90202.90202.90-
Jul 31, 2024206.30206.80202.60202.90202.90628
Jul 30, 2024205.20206.60204.80205.40205.401,088
Jul 29, 2024207.70211.60204.60205.35205.357,845
Jul 26, 2024204.05204.80203.60204.00204.0032,098
Jul 25, 2024203.05204.60202.60202.75202.759,684
Jul 24, 2024203.25204.40203.00203.30203.3020,958
Jul 23, 2024201.20203.00200.60200.85200.8523,980
Jul 22, 2024200.40200.80197.50200.00200.0017,886
Jul 19, 2024198.15200.40197.40198.15198.151,728
Jul 18, 2024201.75202.40200.20201.35201.351,219
Jul 17, 2024202.90204.60201.40202.75202.75207
Jul 16, 2024202.35205.40201.60202.35202.351,843
Jul 15, 2024202.30204.60199.50203.05203.052,716
Jul 12, 2024201.75202.00199.80201.60201.6036,142
Jul 11, 2024204.00204.20201.40200.80200.807,180
Jul 10, 2024201.75204.20201.40201.60201.601,536
Jul 9, 2024201.80202.80200.00201.55201.552,271
Jul 8, 2024202.30204.00200.60200.80200.804,937
Jul 5, 2024203.25205.00201.20203.25203.255,618
Jul 4, 2024202.15203.60201.80202.15202.15755
Jul 3, 2024197.35202.00197.10200.45200.4561,426
Jul 2, 2024196.05196.60193.70195.25195.25766
Jul 1, 2024200.80203.00196.00196.00196.00683
Jun 28, 2024201.15202.20198.48198.75198.751,519
Jun 27, 2024197.80198.19196.90197.00197.00868
Jun 26, 2024199.25199.90195.30197.15197.15540
Jun 25, 2024200.25198.70195.90198.35198.35989
Jun 24, 2024197.95200.60195.80200.45200.4541,565
Jun 21, 2024197.20199.20196.00199.70199.701,585
Jun 20, 2024194.70197.80194.70195.05195.052,080
Jun 19, 2024192.45196.00192.40195.05195.051,672
Jun 18, 2024192.05193.90191.90193.00193.00660
Jun 17, 2024193.20193.90191.70193.00193.00535
Jun 14, 2024193.95194.20192.10194.10194.10950
Jun 13, 2024196.65197.30193.80194.50194.502,441
Jun 12, 2024194.15196.60194.20194.15194.15615
Jun 11, 2024193.00194.80192.20193.15193.156,023
Jun 10, 2024193.95193.90192.40193.55193.551,760
Jun 7, 2024194.10197.80193.10195.85195.851,376
Jun 6, 2024190.30192.40190.80191.70191.70378
Jun 5, 2024191.25191.60189.50191.10191.10871
Jun 4, 2024192.00192.60190.00192.05192.058,939
Jun 3, 2024192.60193.90189.70192.05192.05379
May 31, 2024190.75192.40190.10190.55190.55393
May 30, 2024186.50191.10186.40189.55189.55703
May 29, 2024187.05189.00186.70186.90186.901,147
May 28, 2024191.65191.90188.40188.90188.901,270
May 24, 2024189.45189.30188.60189.45189.45663
May 23, 2024189.75191.10188.60189.75189.7539,020
May 22, 2024190.75190.50189.00189.65189.65544
May 21, 2024192.05192.40189.40189.75189.754,429
May 20, 2024191.65191.65191.65191.65191.65-
May 17, 2024190.70192.10190.30191.65191.65577
May 16, 2024192.05192.50190.70192.05192.05505
May 15, 2024191.30193.50191.50191.85191.8567,560
May 14, 2024191.65192.50190.70191.65191.65122,900
May 13, 2024190.30192.00188.90190.50190.50505
May 10, 2024190.10191.60189.70190.30190.309,619
May 9, 2024189.75189.75189.75189.75189.75-
May 8, 2024188.70190.30189.00189.75189.752,644
May 7, 2024189.35190.10188.10189.35189.352,760
May 3, 2024187.75190.90187.00190.00190.004,838
May 2, 2024183.65188.10183.40187.85187.8546,255
May 1, 2024184.20184.20184.20185.35185.35297
Apr 30, 2024188.80189.20184.20185.35185.355,965
Apr 29, 2024188.50189.80187.40188.70188.70577
Apr 26, 2024188.10189.10187.20188.40188.407,699
Apr 25, 2024187.85188.40185.90187.25187.25198,668
Apr 24, 2024 5.30 Dividend
Apr 24, 2024188.90194.20186.40187.35187.3525,656
Apr 23, 2024191.05193.70188.90191.85186.5531,759
Apr 22, 2024191.30191.60189.30191.10185.8234,100
Apr 19, 2024191.45191.90189.10190.20184.9518,620
Apr 18, 2024192.65192.90191.40192.85187.5220,623
Apr 17, 2024189.75192.10181.70192.05186.7418,884
Apr 16, 2024188.80189.63187.90189.05183.8366,403
Apr 15, 2024190.00192.90188.90191.10185.8281,723
Apr 12, 2024193.95196.42189.96192.85187.526,694
Apr 11, 2024200.00200.60189.40192.05186.7421,128
Apr 10, 2024202.10202.40200.20202.70197.1067,243
Apr 9, 2024202.15202.60201.20201.95196.3729,729
Apr 8, 2024203.25204.60202.00203.50197.8819,623
Apr 5, 2024204.40202.70200.60201.95196.3713,707
Apr 4, 2024204.80205.20203.00203.70198.0742,886
Apr 3, 2024203.70204.67202.65204.60198.953,868
Apr 2, 2024204.65206.00198.60205.00199.343,900
Mar 28, 2024207.45206.60203.40206.15200.4514,970
Mar 27, 2024205.40207.80206.20205.55199.877,059
Mar 26, 2024204.60206.00204.20205.80200.116,758
Mar 25, 2024200.45204.60201.00204.05198.415,086
Mar 22, 2024198.50200.80199.00199.45193.941,810
Mar 21, 2024197.35198.80196.20197.00191.563,318
Mar 20, 2024197.15197.40194.70196.65191.2224,814
Mar 19, 2024197.95198.00195.20196.85191.4124,353
Mar 18, 2024197.95198.90197.20197.95192.48546
Mar 15, 2024196.05199.10196.90197.00191.566,482
Mar 14, 2024196.40197.80195.50197.35191.901,076
Mar 13, 2024197.00198.50195.20196.80191.3617,166
Mar 12, 2024193.00196.80192.60195.10189.714,108
Mar 11, 2024188.90194.20188.60191.65186.364,103
Mar 8, 2024187.65190.00182.10188.60183.3993,655
Mar 7, 2024186.00188.50185.88186.10180.9632,612
Mar 6, 2024188.50187.90185.90185.65180.529,789
Mar 5, 2024188.90190.00188.50188.80183.584,425
Mar 4, 2024187.75189.30187.30187.85182.6634,239
Mar 1, 2024186.80188.50186.91186.70181.544,428
Feb 29, 2024187.15186.80184.81187.25182.086,940
Feb 28, 2024186.20187.32185.70185.85180.723,846
Feb 27, 2024186.60186.90185.40186.70181.54951
Feb 26, 2024187.15188.80186.60188.10182.902,829
Feb 23, 2024184.20187.53184.30187.35182.1726,519
Feb 22, 2024185.05186.90183.86184.00178.92307
Feb 21, 2024182.70185.20181.30184.10179.011,604