Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK CHF

Flughafen Zürich AG (FHZNZ.XC)

Compare
219.20
-0.40
(-0.18%)
At close: February 21 at 4:19:50 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025220.20221.40219.20219.20219.2010,202
Feb 20, 2025222.40222.40218.20219.60219.6017,769
Feb 19, 2025227.80227.80222.40223.20223.206,194
Feb 18, 2025226.60228.40226.40227.40227.405,463
Feb 17, 2025227.80228.80227.20227.40227.405,963
Feb 14, 2025225.40227.80225.40227.40227.408,832
Feb 13, 2025229.60230.20226.60227.00227.009,394
Feb 12, 2025227.40229.00226.70228.80228.8011,818
Feb 11, 2025224.40229.20224.40228.60228.6010,621
Feb 10, 2025220.60224.80220.20224.80224.809,921
Feb 7, 2025220.80221.60219.60220.40220.404,836
Feb 6, 2025219.80219.80215.20218.20218.209,399
Feb 5, 2025218.20219.80217.80219.20219.203,452
Feb 4, 2025216.80219.00216.60218.00218.007,681
Feb 3, 2025219.00219.00216.20218.00218.009,762
Jan 31, 2025220.00220.00218.40219.40219.4010,656
Jan 30, 2025219.20221.40218.60219.40219.4012,780
Jan 29, 2025221.60222.80219.60219.70219.706,900
Jan 28, 2025223.40223.40220.40221.70221.708,163
Jan 27, 2025218.80223.20218.80222.80222.808,976
Jan 24, 2025220.60221.20219.40219.80219.8011,566
Jan 23, 2025218.60219.70218.30219.40219.4010,829
Jan 22, 2025218.60219.40216.80218.20218.207,334
Jan 21, 2025215.80216.80214.00216.60216.602,717
Jan 20, 2025217.00217.40215.60215.80215.804,936
Jan 17, 2025214.40216.80213.80216.70216.705,694
Jan 16, 2025215.80215.80210.60212.20212.2016,342
Jan 15, 2025216.00216.00212.50213.20213.207,492
Jan 14, 2025216.20216.20213.20214.00214.008,114
Jan 13, 2025214.80216.00213.40215.60215.605,313
Jan 10, 2025219.00219.40215.20217.20217.205,444
Jan 9, 2025216.80220.00216.40219.20219.206,508
Jan 8, 2025216.10217.00214.40217.00217.008,570
Jan 7, 2025214.60217.40213.60216.00216.0012,686
Jan 6, 2025216.80217.60215.00216.80216.806,186
Jan 3, 2025218.40218.40216.40217.20217.205,335
Jan 2, 2025217.00217.00217.00217.00217.00-
Dec 31, 2024217.00217.00217.00217.00217.00-
Dec 30, 2024215.80217.20215.20217.00217.003,158
Dec 27, 2024215.80216.80215.00216.00216.004,308
Dec 24, 2024215.00215.00215.00215.00215.00-
Dec 23, 2024215.00215.80214.00215.00215.003,573
Dec 20, 2024213.00215.40211.80215.30215.3011,667
Dec 19, 2024211.20215.40211.20214.80214.808,438
Dec 18, 2024217.60218.00215.60215.60215.602,503
Dec 17, 2024220.20220.20216.00216.70216.7011,212
Dec 16, 2024221.20222.20220.00221.90221.902,939
Dec 13, 2024222.50223.20221.20222.30222.304,040
Dec 12, 2024217.00223.60217.00222.80222.8011,780
Dec 11, 2024218.00218.40216.60217.60217.605,020
Dec 10, 2024217.80218.80217.00217.70217.707,864
Dec 9, 2024221.60221.60217.80218.60218.608,924
Dec 6, 2024221.20221.60220.00220.40220.405,738
Dec 5, 2024224.20224.80220.20220.80220.809,616
Dec 4, 2024220.60222.60218.80222.40222.4013,361
Dec 3, 2024216.20219.00216.00217.20217.207,859
Dec 2, 2024211.00217.60210.40215.20215.2019,139
Nov 29, 2024210.20210.60209.00209.80209.802,566
Nov 28, 2024208.80210.40208.80209.80209.802,571
Nov 27, 2024206.00208.40205.60208.20208.205,237
Nov 26, 2024206.80206.80205.00206.40206.404,664
Nov 25, 2024207.80209.00206.40209.00209.005,459
Nov 22, 2024204.40206.20203.40205.80205.806,354
Nov 21, 2024204.20204.20201.20203.70203.705,011
Nov 20, 2024204.00204.60202.20204.20204.204,936
Nov 19, 2024202.40202.60197.90201.90201.907,919
Nov 18, 2024203.60204.00200.40202.40202.407,807
Nov 15, 2024203.40205.20202.80204.70204.705,826
Nov 14, 2024201.00204.60200.80203.50203.506,626
Nov 13, 2024198.90199.25197.10198.90198.906,808
Nov 12, 2024200.60201.40198.90198.90198.909,748
Nov 11, 2024199.80201.60199.80201.20201.205,985
Nov 8, 2024197.80199.30197.30199.30199.3011,046
Nov 7, 2024201.60201.60198.10198.30198.305,446
Nov 6, 2024202.00202.80198.30199.90199.908,161
Nov 5, 2024203.50203.60198.30200.80200.809,413
Nov 4, 2024204.40204.40202.20203.00203.005,962
Nov 1, 2024203.60205.20202.90204.10204.106,155
Oct 31, 2024203.20204.60202.40203.60203.605,619
Oct 30, 2024205.40206.00204.20204.40204.403,888
Oct 29, 2024209.20209.60205.40206.40206.406,725
Oct 28, 2024205.80208.20205.20208.20208.2010,179
Oct 25, 2024203.80206.40202.60204.80204.807,009
Oct 24, 2024203.00205.80202.80204.80204.803,704
Oct 23, 2024204.40204.40202.80203.20203.202,945
Oct 22, 2024204.00204.20201.60203.80203.803,666
Oct 21, 2024207.40207.60204.60204.80204.806,062
Oct 18, 2024209.80209.80206.80207.80207.806,234
Oct 17, 2024208.60211.60208.60210.00210.0011,157
Oct 16, 2024206.00209.40205.80209.40209.404,640
Oct 15, 2024209.20209.60207.60208.40208.405,461
Oct 14, 2024206.00207.80205.40207.60207.605,372
Oct 11, 2024202.20206.20202.20205.50205.508,722
Oct 10, 2024201.40202.30200.00202.00202.006,183
Oct 9, 2024199.55201.60199.55200.80200.804,401
Oct 8, 2024197.50200.40196.90200.20200.205,342
Oct 7, 2024199.30199.80197.50199.30199.306,802
Oct 4, 2024197.90198.90197.40198.00198.005,112
Oct 3, 2024198.80199.20197.10197.10197.106,036
Oct 2, 2024201.00201.00196.40198.30198.3015,055
Oct 1, 2024204.00205.20200.00200.90200.9011,824
Sep 30, 2024205.80206.40203.80204.30204.305,005
Sep 27, 2024207.80210.40207.20207.80207.8012,148
Sep 26, 2024207.40208.60205.80208.60208.6014,530
Sep 25, 2024204.60205.30203.60204.40204.409,236
Sep 24, 2024206.20206.20203.00203.50203.509,642
Sep 23, 2024202.20205.90202.20204.90204.906,468
Sep 20, 2024203.00204.20200.00201.40201.4025,268
Sep 19, 2024203.80204.80203.10204.60204.6012,572
Sep 18, 2024203.00203.40202.00203.10203.105,510
Sep 17, 2024200.10203.40200.10203.20203.207,280
Sep 16, 2024199.00201.00198.40200.20200.204,869
Sep 13, 2024198.20200.00198.20199.90199.906,154
Sep 12, 2024196.30199.10196.30198.45198.457,940
Sep 11, 2024197.10198.50196.90197.70197.706,436
Sep 10, 2024196.50198.20196.30197.90197.906,258
Sep 9, 2024197.10198.50196.60197.30197.308,543
Sep 6, 2024195.60199.60195.20197.20197.204,731
Sep 5, 2024195.05197.05194.30196.40196.405,621
Sep 4, 2024193.50195.80192.90195.40195.407,289
Sep 3, 2024196.10196.80195.10196.40196.405,857
Sep 2, 2024197.80198.10195.85197.55197.554,816
Aug 30, 2024195.70198.60195.50198.20198.209,490
Aug 29, 2024196.00197.50195.60195.80195.807,115
Aug 28, 2024194.40197.20191.00196.70196.7014,913
Aug 27, 2024194.90199.70191.00198.35198.3518,452
Aug 23, 2024203.60206.20203.60205.80205.806,130
Aug 22, 2024202.40204.40202.20203.50203.503,909
Aug 21, 2024201.80202.40201.20201.60201.604,004
Aug 20, 2024202.40202.60201.40201.60201.603,291
Aug 19, 2024199.60201.80199.60201.40201.401,753
Aug 16, 2024198.80199.20198.00198.80198.804,535
Aug 15, 2024198.90199.60198.10199.20199.203,332
Aug 14, 2024197.80199.20197.10198.30198.304,186
Aug 13, 2024196.20197.20194.50197.10197.102,702
Aug 12, 2024196.75197.70195.70195.90195.902,325
Aug 9, 2024192.70197.30192.70197.00197.006,186
Aug 8, 2024194.00194.00191.60193.40193.404,487
Aug 7, 2024191.50194.60191.30194.10194.104,744
Aug 6, 2024192.70193.10188.20191.00191.008,855
Aug 5, 2024190.00191.50188.00190.85190.8511,945
Aug 2, 2024201.20202.80195.00195.00195.0013,405
Aug 1, 2024203.60203.60203.60203.60203.60-
Jul 31, 2024206.00206.60202.40203.60203.604,224
Jul 30, 2024205.60206.40204.80206.00206.004,824
Jul 29, 2024207.60209.20204.80205.50205.507,185
Jul 26, 2024203.90204.80203.00204.70204.705,720
Jul 25, 2024202.00203.80202.00203.40203.404,106
Jul 24, 2024203.20204.80202.80203.80203.8010,299
Jul 23, 2024201.20203.00200.40202.80202.808,395
Jul 22, 2024199.90200.60197.30199.50199.507,248
Jul 19, 2024199.00200.80197.40199.80199.807,507
Jul 18, 2024201.40202.40200.60201.20201.203,949
Jul 17, 2024203.00203.40201.40201.60201.602,560
Jul 16, 2024202.60203.60201.40203.00203.004,146
Jul 15, 2024202.20204.90202.20204.00204.005,828
Jul 12, 2024201.40201.80199.80200.80200.808,031
Jul 11, 2024203.90204.00200.80202.00202.0011,236
Jul 10, 2024201.80204.20201.80203.60203.605,881
Jul 9, 2024201.80202.60199.90200.20200.206,013
Jul 8, 2024202.00203.20200.60201.60201.606,641
Jul 5, 2024203.40203.80201.20201.60201.603,307
Jul 4, 2024202.20203.00201.80202.80202.803,388
Jul 3, 2024197.25201.80197.10201.40201.405,006
Jul 2, 2024195.20196.20193.50196.10196.107,016
Jul 1, 2024200.80202.00195.70196.10196.106,989
Jun 28, 2024201.40203.80198.20199.40199.4013,072
Jun 27, 2024198.50198.50196.60197.10197.103,605
Jun 26, 2024199.90200.80195.10197.70197.706,764
Jun 25, 2024200.60200.60195.40198.10198.104,410
Jun 24, 2024198.00200.60196.90199.50199.5011,077
Jun 21, 2024197.00199.80195.50199.00199.008,210
Jun 20, 2024194.40197.60194.40197.10197.103,769
Jun 19, 2024192.40196.00192.30196.00196.005,386
Jun 18, 2024192.30193.90191.70193.70193.704,850
Jun 17, 2024193.40193.90191.10192.60192.603,557
Jun 14, 2024194.20194.30191.90193.20193.204,699
Jun 13, 2024197.20197.70193.40194.40194.403,798
Jun 12, 2024194.00196.70193.60196.60196.602,844
Jun 11, 2024192.80194.80192.00194.70194.705,784
Jun 10, 2024193.80194.10192.20192.90192.904,116
Jun 7, 2024193.90197.65192.50195.10195.1018,783
Jun 6, 2024190.50192.20190.50191.80191.803,621
Jun 5, 2024191.10191.50189.30190.20190.204,613
Jun 4, 2024191.90192.40190.00191.80191.804,350
Jun 3, 2024192.80193.10191.30191.90191.904,475
May 31, 2024190.60192.60189.80192.30192.303,900
May 30, 2024186.70191.10186.70190.85190.854,085
May 29, 2024186.80188.90186.55187.00187.002,858
May 28, 2024191.40191.90188.40188.60188.604,087
May 24, 2024189.10189.30188.50189.00189.003,058
May 23, 2024189.85191.40189.40190.70190.703,737
May 22, 2024189.30190.55188.90189.95189.953,914
May 21, 2024192.40192.40189.20190.40190.405,873
May 20, 2024191.70191.70191.70191.70191.70-
May 17, 2024191.10192.00190.20191.70191.703,394
May 16, 2024191.70192.80190.80191.70191.706,179
May 15, 2024192.10193.50191.50192.20192.205,777
May 14, 2024191.70192.70190.70191.10191.108,629
May 13, 2024190.80191.50189.70190.55190.556,183
May 10, 2024190.90191.60189.90190.10190.105,319
May 9, 2024189.00189.00189.00189.00189.00-
May 8, 2024189.00190.30188.70189.00189.004,147
May 7, 2024189.30190.20187.70188.40188.407,861
May 3, 2024187.80191.00187.20188.40188.4013,494
May 2, 2024183.70188.10183.70187.60187.6011,622
May 1, 2024184.90184.90184.90184.90184.90-
Apr 30, 2024188.70188.70184.50184.90184.909,930
Apr 29, 2024189.30189.90187.80188.90188.903,647
Apr 26, 2024188.20189.10187.10187.55187.559,797
Apr 25, 2024187.30188.40185.90186.50186.5010,318
Apr 24, 2024 5.30 Dividend
Apr 24, 2024188.70188.95187.30187.80187.806,777
Apr 23, 2024190.65194.10188.60192.90187.6014,348
Apr 22, 2024191.50191.50189.30189.55184.348,110
Apr 19, 2024191.60191.80189.25191.00185.759,228
Apr 18, 2024192.90193.20191.00192.70187.415,812
Apr 17, 2024189.70192.10189.10190.40185.176,289
Apr 16, 2024188.70190.10188.20189.10183.906,342
Apr 15, 2024191.20192.90190.20190.70185.466,596
Apr 12, 2024194.20196.30190.20190.60185.3617,397
Apr 11, 2024199.70199.90191.00192.80187.5015,750
Apr 10, 2024203.00203.00200.00201.00195.4814,076
Apr 9, 2024202.20202.80201.00202.00196.459,645
Apr 8, 2024203.00204.40202.00202.20196.644,390
Apr 5, 2024201.80203.00201.00202.80197.239,605
Apr 4, 2024203.80205.20203.20204.80199.175,847
Apr 3, 2024204.80205.20202.40203.40197.816,942
Apr 2, 2024204.60206.20203.60204.20198.598,735
Mar 28, 2024207.60208.00203.60203.60198.017,021
Mar 27, 2024205.60207.80205.40207.10201.417,013
Mar 26, 2024204.40206.00204.20205.40199.769,123
Mar 25, 2024200.90204.40200.40204.40198.789,213
Mar 22, 2024198.80201.00198.80200.80195.288,186
Mar 21, 2024197.40198.60196.30198.00192.5610,025
Mar 20, 2024196.80197.50194.85196.90191.494,709
Mar 19, 2024197.70197.70194.90196.80191.397,674
Mar 18, 2024198.30199.10197.20198.10192.666,708
Mar 15, 2024196.80199.05196.70198.20192.756,201
Mar 14, 2024196.80197.30195.20196.20190.816,413
Mar 13, 2024196.90197.20195.20196.10190.718,340
Mar 12, 2024193.20196.60192.10196.50191.1018,843
Mar 11, 2024189.00194.10188.90191.70186.4313,447
Mar 8, 2024188.00190.10182.30189.60184.3922,324
Mar 7, 2024186.30188.50186.30186.50181.388,064
Mar 6, 2024188.80188.80185.70186.20181.0814,516
Mar 5, 2024188.85190.10188.30188.80183.619,752
Mar 4, 2024187.80189.30187.15189.00183.817,036
Mar 1, 2024186.80188.60186.50187.50182.358,541
Feb 29, 2024187.10187.10184.70186.70181.574,714
Feb 28, 2024186.20187.40185.70187.00181.866,327
Feb 27, 2024186.30187.10185.40186.40181.283,288
Feb 26, 2024187.20188.90186.45186.80181.674,175
Feb 23, 2024184.40187.55183.90187.25182.117,899
Feb 22, 2024187.10187.20183.65184.10179.045,303
Feb 21, 2024182.80185.40182.80185.05179.974,758