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

Flughafen Zürich AG (FHZN.SW)

Compare
219.60
0.00
(0.00%)
At close: February 21 at 5:31:45 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025220.20221.40219.20219.60219.6031,229
Feb 20, 2025222.40222.40218.20219.60219.6054,610
Feb 19, 2025227.20227.80222.40222.80222.8044,135
Feb 18, 2025226.80228.20226.20227.80227.8040,252
Feb 17, 2025228.00228.80227.00227.20227.2032,177
Feb 14, 2025225.20227.80225.20227.40227.4042,079
Feb 13, 2025230.00230.00226.40226.40226.4051,840
Feb 12, 2025227.40229.60226.60229.60229.6051,608
Feb 11, 2025224.40229.20224.40228.00228.0078,021
Feb 10, 2025220.00224.80220.00224.40224.4042,700
Feb 7, 2025219.40221.60219.40220.00220.0033,200
Feb 6, 2025220.00220.00215.00218.80218.8055,143
Feb 5, 2025219.00219.80217.80219.60219.6040,558
Feb 4, 2025216.80219.00216.60219.00219.0041,563
Feb 3, 2025219.00219.00215.80217.80217.8046,176
Jan 31, 2025220.60220.60218.40220.00220.0054,694
Jan 30, 2025218.60221.60218.40220.00220.0060,673
Jan 29, 2025221.60222.80219.00219.00219.0039,323
Jan 28, 2025223.40223.40220.40221.00221.0045,308
Jan 27, 2025219.20223.20218.20223.20223.2058,281
Jan 24, 2025221.00221.00219.40219.60219.6039,836
Jan 23, 2025218.20220.20218.20220.20220.2039,380
Jan 22, 2025219.00219.40216.80218.00218.0040,279
Jan 21, 2025216.40217.60214.20217.60217.6038,600
Jan 20, 2025217.00217.40215.60216.40216.4038,180
Jan 17, 2025214.40217.20213.60217.20217.2049,591
Jan 16, 2025216.00216.00210.60212.40212.4076,401
Jan 15, 2025217.00217.00212.40214.80214.8067,020
Jan 14, 2025215.80216.40213.00214.40214.4037,773
Jan 13, 2025216.80216.80213.40215.20215.2044,329
Jan 10, 2025219.00219.60215.00217.00217.0049,948
Jan 9, 2025216.80220.00216.00219.20219.2039,936
Jan 8, 2025215.80217.20214.40216.60216.6045,369
Jan 7, 2025216.00217.60213.60216.00216.0040,968
Jan 6, 2025217.60217.60215.00216.80216.8031,337
Jan 3, 2025218.60218.60216.40217.40217.4035,318
Dec 30, 2024216.20217.60215.00217.60217.6035,188
Dec 27, 2024216.60216.80215.00216.80216.8024,982
Dec 23, 2024215.00215.60214.00215.40215.4023,913
Dec 20, 2024212.60215.40211.80215.00215.0079,017
Dec 19, 2024212.20215.20210.00214.80214.8071,213
Dec 18, 2024216.60218.00215.20216.00216.0023,993
Dec 17, 2024220.00220.00216.00217.00217.0051,442
Dec 16, 2024220.60222.00219.80221.60221.6032,104
Dec 13, 2024222.80223.20220.80220.80220.8033,359
Dec 12, 2024216.80223.80216.80222.80222.8075,263
Dec 11, 2024218.60218.60216.60216.80216.8075,108
Dec 10, 2024217.80218.80217.00218.40218.4052,094
Dec 9, 2024221.60221.60217.60218.60218.6057,898
Dec 6, 2024220.80221.60220.00220.40220.4032,913
Dec 5, 2024224.00224.60220.00221.80221.8066,751
Dec 4, 2024221.60223.80218.80223.80223.80103,490
Dec 3, 2024216.00219.00215.80217.80217.8082,591
Dec 2, 2024211.20217.60210.20214.80214.80116,639
Nov 29, 2024210.20210.80208.80209.40209.4041,992
Nov 28, 2024208.60210.40208.60209.60209.6030,977
Nov 27, 2024206.20208.40205.20208.40208.4037,689
Nov 26, 2024206.40207.20205.00206.80206.8056,428
Nov 25, 2024207.40209.20206.40208.80208.8047,467
Nov 22, 2024204.20206.80203.40206.80206.8043,307
Nov 21, 2024203.40204.20201.40203.60203.6030,249
Nov 20, 2024203.80204.40202.20204.00204.0032,880
Nov 19, 2024202.00202.60197.90202.00202.0042,235
Nov 18, 2024204.40204.40200.00202.40202.4037,321
Nov 15, 2024203.40205.20203.00204.40204.4042,056
Nov 14, 2024200.80204.40200.80204.40204.4048,667
Nov 13, 2024199.30199.50197.10199.50199.5041,787
Nov 12, 2024200.60201.20199.00199.40199.4046,475
Nov 11, 2024199.40201.60199.40201.60201.6042,606
Nov 8, 2024197.50199.30197.40198.90198.9043,917
Nov 7, 2024201.80201.80197.80197.80197.8034,829
Nov 6, 2024202.00202.80198.30200.80200.8043,065
Nov 5, 2024203.80203.80198.30201.60201.6037,446
Nov 4, 2024204.80204.80202.20203.40203.4037,320
Nov 1, 2024203.20205.20202.80205.20205.2056,525
Oct 31, 2024202.60204.60202.40203.40203.4054,170
Oct 30, 2024205.40206.00204.00204.20204.2034,397
Oct 29, 2024209.40209.80205.20206.20206.2032,659
Oct 28, 2024204.20208.20204.20207.80207.8044,854
Oct 25, 2024203.80206.40202.40204.60204.6036,191
Oct 24, 2024203.60206.00202.60204.60204.6028,673
Oct 23, 2024204.20205.00202.80203.00203.0021,818
Oct 22, 2024204.20204.20201.40203.80203.8058,847
Oct 21, 2024206.60207.60204.60204.80204.8043,253
Oct 18, 2024209.80209.80206.80207.40207.4028,894
Oct 17, 2024208.60211.60208.60210.60210.6058,203
Oct 16, 2024206.60209.20205.40208.40208.4036,410
Oct 15, 2024209.00209.60207.60207.80207.8040,002
Oct 14, 2024205.80207.80205.40207.80207.8034,483
Oct 11, 2024202.20206.20202.20205.20205.2035,978
Oct 10, 2024201.00202.20200.00201.60201.6034,529
Oct 9, 2024199.70201.60199.70200.80200.8034,903
Oct 8, 2024197.70200.40196.80199.70199.7028,496
Oct 7, 2024199.60199.80197.50199.30199.3036,549
Oct 4, 2024198.00199.10197.20199.10199.1037,185
Oct 3, 2024198.70199.20196.90197.90197.9035,714
Oct 2, 2024201.00201.00196.40198.50198.5059,464
Oct 1, 2024204.00205.40199.50201.20201.2079,893
Sep 30, 2024205.60207.00203.40203.40203.4088,402
Sep 27, 2024207.60210.20207.00207.00207.0062,495
Sep 26, 2024206.00208.80205.80207.80207.8077,303
Sep 25, 2024204.00205.40203.60204.80204.8042,159
Sep 24, 2024206.20206.20203.20203.80203.8041,120
Sep 23, 2024202.20206.00201.80204.40204.4035,069
Sep 20, 2024203.20203.60200.00202.20202.20305,232
Sep 19, 2024203.60204.80203.00204.40204.4089,570
Sep 18, 2024202.80203.60202.00203.60203.6027,740
Sep 17, 2024200.20203.40200.20203.00203.0050,378
Sep 16, 2024199.70200.80198.40199.70199.7026,310
Sep 13, 2024198.60200.40198.20200.40200.4035,268
Sep 12, 2024196.00199.00196.00198.90198.9042,179
Sep 11, 2024197.10198.60196.50196.50196.5040,698
Sep 10, 2024196.50198.20196.20197.70197.7029,827
Sep 9, 2024197.10198.50196.30197.60197.6044,940
Sep 6, 2024195.00199.60195.00196.50196.5032,204
Sep 5, 2024195.00197.30194.10196.10196.1034,007
Sep 4, 2024194.00195.80192.80195.50195.5028,817
Sep 3, 2024196.40196.90195.20195.90195.9048,634
Sep 2, 2024197.50198.10195.70197.20197.2037,031
Aug 30, 2024195.70198.70195.50198.50198.5062,630
Aug 29, 2024195.70197.30195.60195.80195.8048,947
Aug 28, 2024194.00197.20191.10197.10197.1090,017
Aug 27, 2024194.00199.60190.20197.80197.80127,060
Aug 26, 2024206.00206.60204.00204.20204.2020,752
Aug 23, 2024203.40206.20203.40206.00206.0044,354
Aug 22, 2024202.40204.40201.80203.20203.2026,313
Aug 21, 2024202.00202.40201.20201.80201.8024,965
Aug 20, 2024202.00202.60201.40201.60201.6017,972
Aug 19, 2024199.50201.60199.50201.40201.4017,890
Aug 16, 2024198.80199.50197.80199.50199.5025,792
Aug 15, 2024199.20199.80198.10198.90198.9020,562
Aug 14, 2024197.60199.10197.00198.50198.5023,509
Aug 13, 2024195.80197.40194.40196.80196.8018,528
Aug 12, 2024196.70197.70195.60195.60195.6016,447
Aug 9, 2024194.00197.20192.90196.50196.5030,857
Aug 8, 2024194.20194.20191.60192.90192.9032,401
Aug 7, 2024191.80194.50191.10194.40194.4043,960
Aug 6, 2024192.90193.30188.10190.80190.8049,131
Aug 5, 2024190.00191.70187.30191.20191.2051,392
Aug 2, 2024201.40202.60194.90194.90194.9056,062
Jul 31, 2024205.80206.60202.60203.40203.4050,612
Jul 30, 2024205.60206.60204.80206.60206.6027,627
Jul 29, 2024207.60209.00204.60205.20205.2044,050
Jul 26, 2024203.80204.80203.00204.60204.6036,846
Jul 25, 2024202.00204.60202.00204.60204.6033,524
Jul 24, 2024203.40204.60202.40203.00203.0048,511
Jul 23, 2024201.40203.80200.40203.80203.8033,763
Jul 22, 2024200.20200.60197.30200.60200.6053,153
Jul 19, 2024200.00200.60197.60199.90199.9041,290
Jul 18, 2024201.60202.60200.40200.40200.4023,620
Jul 17, 2024203.00203.40201.40202.00202.0023,015
Jul 16, 2024202.40203.80201.40203.40203.4027,709
Jul 15, 2024202.60205.00202.20203.00203.0050,275
Jul 12, 2024202.00202.00199.60202.00202.0068,921
Jul 11, 2024204.00204.00200.80202.00202.0069,743
Jul 10, 2024201.40204.20201.00203.80203.8029,544
Jul 9, 2024201.80202.80199.90200.80200.8033,440
Jul 8, 2024202.00203.20200.40201.80201.8034,213
Jul 5, 2024203.40204.00201.20202.80202.8026,733
Jul 4, 2024202.00203.20201.80202.80202.8017,990
Jul 3, 2024197.50202.00197.00202.00202.0039,153
Jul 2, 2024195.50196.60193.50196.60196.6034,486
Jul 1, 2024200.80202.20195.70196.10196.1053,248
Jun 28, 2024201.40203.80198.30198.70198.7056,728
Jun 27, 2024198.30198.60196.60197.70197.7026,200
Jun 26, 2024199.30200.80195.10197.90197.9047,184
Jun 25, 2024200.60200.60195.40198.70198.7050,163
Jun 24, 2024197.80200.60196.90200.60200.6054,421
Jun 21, 2024197.30199.80195.30197.90197.9079,804
Jun 20, 2024194.90197.80194.10197.30197.3040,606
Jun 19, 2024192.40195.90192.30194.80194.8042,566
Jun 18, 2024192.20193.90191.70193.20193.2028,871
Jun 17, 2024193.40194.10191.10191.90191.9035,037
Jun 14, 2024194.00194.40192.00192.80192.8039,479
Jun 13, 2024197.20198.00193.40193.90193.9039,439
Jun 12, 2024194.40196.70193.50196.50196.5033,030
Jun 11, 2024193.00195.00192.10194.00194.0044,838
Jun 10, 2024194.30194.30192.20192.90192.9030,520
Jun 7, 2024194.00197.70192.30195.20195.2085,042
Jun 6, 2024190.40192.20190.40191.60191.6032,364
Jun 5, 2024191.00191.90189.20190.20190.2030,555
Jun 4, 2024192.30192.30190.00191.00191.0044,243
Jun 3, 2024192.70193.10191.20192.30192.3035,169
May 31, 2024191.00192.40189.80191.90191.9064,924
May 30, 2024186.70191.20186.60190.90190.9041,780
May 29, 2024187.50188.90186.50187.10187.1028,593
May 28, 2024191.90192.00188.40188.40188.4021,960
May 27, 2024189.30191.70189.00191.70191.709,809
May 24, 2024189.20189.70188.40189.10189.1022,686
May 23, 2024189.80191.40189.40190.00190.0031,514
May 22, 2024189.60190.70188.60189.80189.8025,895
May 21, 2024192.00192.50189.20190.80190.8050,159
May 17, 2024190.90192.10190.20192.10192.1028,438
May 16, 2024192.00192.90190.70190.70190.7029,166
May 15, 2024191.50193.60191.40191.90191.9048,701
May 14, 2024192.00192.60190.60190.70190.7059,913
May 13, 2024190.20192.00189.60191.40191.4041,728
May 10, 2024190.20191.60189.70189.70189.7041,736
May 8, 2024189.10190.40188.70189.90189.9030,842
May 7, 2024189.40190.10187.60188.40188.4049,112
May 6, 2024188.30189.40187.40188.60188.6022,700
May 3, 2024188.00191.00187.10187.90187.9056,971
May 2, 2024183.40188.10183.40186.50186.5061,001
Apr 30, 2024189.00189.00184.20184.20184.2065,454
Apr 29, 2024188.80190.10187.70188.90188.9042,455
Apr 26, 2024187.80189.20187.10187.70187.7034,101
Apr 25, 2024187.70188.50185.90186.90186.9041,832
Apr 24, 2024 5.30 Dividend
Apr 24, 2024189.00189.10187.10188.00188.0050,366
Apr 23, 2024191.20194.00188.90193.30188.0063,730
Apr 22, 2024191.60191.80189.20190.00184.7933,318
Apr 19, 2024191.10191.90189.10191.50186.2542,367
Apr 18, 2024192.90193.20191.10192.50187.2239,342
Apr 17, 2024189.60192.20189.00190.80185.5737,163
Apr 16, 2024189.10190.00188.00189.40184.2152,225
Apr 15, 2024190.00192.90189.80190.40185.1837,283
Apr 12, 2024194.00196.60190.00190.00184.7988,178
Apr 11, 2024199.60200.00191.00192.10186.8391,260
Apr 10, 2024202.20202.60200.00200.60195.1050,831
Apr 9, 2024202.20203.00201.20201.20195.6850,126
Apr 8, 2024203.20204.40202.00202.40196.8536,208
Apr 5, 2024201.80203.20200.80202.40196.8556,986
Apr 4, 2024204.80205.20203.00204.40198.8053,097
Apr 3, 2024203.80205.20202.40204.00198.4145,072
Apr 2, 2024204.60206.20203.40203.40197.8262,093
Mar 28, 2024207.40208.20203.60204.60198.9973,935
Mar 27, 2024205.60207.60205.60207.00201.3250,591
Mar 26, 2024204.20206.20204.00205.20199.5748,649
Mar 25, 2024200.40204.60200.40204.60198.9981,072
Mar 22, 2024198.70201.00198.70200.60195.1049,621
Mar 21, 2024197.10198.80196.30198.60193.1536,483
Mar 20, 2024197.20197.40194.90197.00191.6024,724
Mar 19, 2024198.00198.00194.90197.20191.7973,307
Mar 18, 2024198.00199.10197.10197.80192.3838,570
Mar 15, 2024196.30199.10196.30198.30192.8667,678
Mar 14, 2024196.70197.50195.20195.80190.4343,886
Mar 13, 2024197.30197.30195.20196.40191.0156,670
Mar 12, 2024192.90196.80191.80196.80191.4061,469
Mar 11, 2024189.00194.10188.70191.80186.5470,179
Mar 8, 2024187.50190.20182.20189.40184.2191,714
Mar 7, 2024186.00188.50185.90185.90180.8060,720
Mar 6, 2024188.90188.90185.70186.30181.1940,645
Mar 5, 2024189.00190.20188.20189.60184.4059,152
Mar 4, 2024187.80189.30187.10189.00183.8237,594
Mar 1, 2024186.70188.60186.40187.30182.1653,701
Feb 29, 2024187.50187.50184.50186.50181.3941,262
Feb 28, 2024185.80187.40185.60187.00181.8737,471
Feb 27, 2024186.70187.00185.40186.50181.3921,845
Feb 26, 2024187.40188.80186.50187.10181.9720,776
Feb 23, 2024184.40187.50183.90187.50182.3637,808
Feb 22, 2024186.00187.10183.70183.90178.8627,888
Feb 21, 2024182.60185.40182.60185.00179.9328,935

Related Tickers

FRA.DE Fraport AG
54.40
+0.93%
 
ADP.PA Aeroports de Paris SA
102.70
-2.28%
 
ENAV.MI ENAV S.p.A.
3.3920
-0.24%
 
AIA.AT ATHENS INTERNATIONAL AIRPORT S.
8.31
-1.05%
 
TX3A.SG Airports Of Thailand PLC
1.1700
-10.00%
 
ADPA.VI Aeroports de Paris SA
104.10
-2.71%
 
ICTSF ICTS International N.V.
4.2100
0.00%
 
AGLTY.AE Agility Public Warehousing Company K.S.C.P.
3.1500
-1.56%
 
ENV.MU ENAV SpA
3.4260
-0.81%
 
OMAB.MX Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
204.09
-3.35%