Swiss - Delayed Quote
CHF
Flughafen Zürich AG (FHZN.SW)
203.00
+0.20
(+0.10%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
204.80
204.80
202.80
203.00
203.00
53,854
Oct 29, 2026
202.20
205.60
202.20
202.80
202.80
50,172
Oct 28, 2026
199.80
202.40
198.80
201.80
201.80
58,032
Oct 27, 2026
198.10
201.20
197.90
199.80
199.80
38,690
Oct 26, 2026
197.40
200.00
197.00
200.00
200.00
66,749
Oct 23, 2026
197.50
198.10
195.10
195.80
195.80
33,380
Oct 22, 2026
197.00
198.00
196.10
196.90
196.90
51,566
Oct 21, 2026
197.50
198.90
196.50
197.50
197.50
49,970
Oct 20, 2026
193.50
199.00
193.50
198.50
198.50
51,022
Oct 19, 2026
193.40
194.50
192.20
193.80
193.80
51,661
Oct 16, 2026
195.20
196.00
193.90
193.90
193.90
74,334
Oct 15, 2026
191.20
195.00
191.20
194.60
194.60
41,226
Oct 14, 2026
192.00
194.60
190.10
190.10
190.10
44,053
Oct 13, 2026
189.00
191.70
189.00
191.60
191.60
40,624
Oct 12, 2026
189.50
189.80
187.40
188.90
188.90
40,014
Oct 9, 2026
189.40
190.60
187.40
189.10
189.10
50,861
Oct 8, 2026
189.80
190.20
186.40
186.50
186.50
48,946
Oct 7, 2026
196.00
196.00
189.80
190.20
190.20
72,610
Oct 6, 2026
195.60
197.50
194.50
196.30
196.30
54,544
Oct 5, 2026
195.10
196.30
194.40
195.30
195.30
62,310
Oct 2, 2026
196.10
198.30
194.30
195.70
195.70
49,883
Oct 1, 2026
197.90
199.80
196.40
196.40
196.40
56,053
Sep 30, 2026
201.40
203.20
199.00
199.00
199.00
201,353
Sep 29, 2026
200.60
202.00
199.10
200.40
200.40
49,518
Sep 28, 2026
202.80
203.40
200.60
200.60
200.60
29,963
Sep 25, 2026
201.40
204.00
201.00
201.80
201.80
41,980
Sep 24, 2026
202.00
203.00
199.60
199.60
199.60
68,839
Sep 23, 2026
205.80
205.80
201.80
203.00
203.00
44,854
Sep 22, 2026
201.00
208.40
200.60
205.80
205.80
51,187
Sep 21, 2026
200.80
201.60
199.10
199.90
199.90
37,402
Sep 18, 2026
201.40
202.20
198.70
200.00
200.00
136,136
Sep 17, 2026
202.60
203.60
200.60
201.80
201.80
49,808
Sep 16, 2026
199.80
201.80
198.20
201.80
201.80
42,194
Sep 15, 2026
201.80
202.20
198.90
200.00
200.00
52,907
Sep 14, 2026
201.60
202.80
200.40
201.80
201.80
48,705
Sep 11, 2026
200.60
204.00
200.40
202.40
202.40
82,360
Sep 10, 2026
204.40
204.80
199.90
199.90
199.90
97,537
Sep 9, 2026
206.60
207.60
203.20
203.80
203.80
59,077
Sep 8, 2026
207.80
210.20
207.20
208.40
208.40
69,996
Sep 7, 2026
206.40
208.00
205.40
207.00
207.00
42,906
Sep 4, 2026
208.00
210.40
207.20
207.20
207.20
60,251
Sep 3, 2026
204.60
208.20
204.60
206.80
206.80
49,465
Sep 2, 2026
205.40
207.40
204.60
204.60
204.60
75,428
Sep 1, 2026
208.40
211.00
206.40
206.60
206.60
72,561
Aug 31, 2026
210.00
211.80
208.20
208.80
208.80
106,435
Aug 28, 2026
220.00
221.20
206.20
208.20
208.20
195,377
Aug 27, 2026
231.00
231.00
224.40
225.60
225.60
43,206
Aug 26, 2026
231.80
233.00
230.80
230.80
230.80
20,910
Aug 25, 2026
229.00
231.40
228.40
231.20
231.20
22,009
Aug 24, 2026
227.40
229.20
226.20
228.40
228.40
15,756
Aug 21, 2026
225.60
227.60
225.60
227.60
227.60
26,557
Aug 20, 2026
227.00
228.80
224.60
225.60
225.60
44,553
Aug 19, 2026
225.00
227.40
224.40
226.40
226.40
30,797
Aug 18, 2026
224.60
225.60
222.20
225.00
225.00
62,136
Aug 17, 2026
229.00
229.60
224.20
224.60
224.60
31,859
Aug 14, 2026
232.40
232.80
228.60
230.00
230.00
27,017
Aug 13, 2026
234.00
234.00
230.00
231.40
231.40
40,269
Aug 12, 2026
234.00
235.20
233.00
233.00
233.00
27,308
Aug 11, 2026
234.20
235.60
233.60
234.40
234.40
36,136
Aug 10, 2026
237.00
237.20
235.00
235.20
235.20
24,380
Aug 7, 2026
237.40
238.80
235.00
236.60
236.60
25,906
Aug 6, 2026
239.40
239.80
235.80
237.60
237.60
37,972
Aug 5, 2026
238.40
240.80
238.00
238.80
238.80
27,535
Aug 4, 2026
239.00
239.40
236.60
238.00
238.00
41,957
Aug 3, 2026
237.80
240.40
237.40
239.20
239.20
36,137
Jul 31, 2026
238.20
239.60
236.80
237.00
237.00
28,333
Jul 30, 2026
234.60
238.40
233.60
238.00
238.00
27,038
Jul 29, 2026
236.40
237.00
232.40
234.00
234.00
26,359
Jul 28, 2026
235.60
237.60
234.40
236.40
236.40
25,140
Jul 27, 2026
236.20
239.40
234.20
235.00
235.00
33,906
Jul 24, 2026
229.20
232.60
228.80
232.60
232.60
30,352
Jul 23, 2026
230.80
232.80
228.40
228.40
228.40
25,803
Jul 22, 2026
231.80
233.60
230.80
232.80
232.80
30,301
Jul 21, 2026
232.40
234.20
231.20
232.40
232.40
22,033
Jul 20, 2026
230.60
233.40
229.80
233.00
233.00
30,047
Jul 17, 2026
235.80
236.20
232.00
232.80
232.80
30,611
Jul 16, 2026
236.20
236.60
233.40
235.20
235.20
23,323
Jul 15, 2026
237.00
238.20
233.60
237.20
237.20
36,243
Jul 14, 2026
245.60
245.60
236.60
236.60
236.60
53,113
Jul 13, 2026
245.40
248.60
245.20
247.00
247.00
41,903
Jul 10, 2026
244.00
246.80
243.60
246.80
246.80
35,666
Jul 9, 2026
245.80
245.80
241.00
244.00
244.00
39,618
Jul 8, 2026
251.20
251.60
243.00
243.00
243.00
46,546
Jul 7, 2026
253.60
255.80
251.40
252.20
252.20
36,187
Jul 6, 2026
254.20
255.80
253.00
253.20
253.20
30,931
Jul 3, 2026
251.60
254.20
250.40
254.00
254.00
23,627
Jul 2, 2026
251.00
252.20
249.80
251.00
251.00
37,584
Jul 1, 2026
253.20
253.20
247.80
249.80
249.80
51,439
Jun 30, 2026
252.40
254.80
250.00
250.00
250.00
168,698
Jun 29, 2026
252.80
253.20
248.20
253.00
253.00
45,012
Jun 26, 2026
253.20
254.60
252.00
253.80
253.80
36,754
Jun 25, 2026
252.20
254.80
251.60
253.60
253.60
47,800
Jun 24, 2026
245.40
252.00
245.40
252.00
252.00
41,202
Jun 23, 2026
247.00
251.20
244.40
246.40
246.40
48,820
Jun 22, 2026
247.00
249.00
245.80
248.40
248.40
25,615
Jun 19, 2026
250.60
252.00
247.80
248.00
248.00
79,725
Jun 18, 2026
247.00
252.00
247.00
251.60
251.60
61,030
Jun 17, 2026
248.20
250.80
246.40
247.40
247.40
63,503
Jun 16, 2026
246.00
252.20
245.40
249.60
249.60
60,259
Jun 15, 2026
245.00
249.80
244.40
245.80
245.80
79,956
Jun 12, 2026
229.80
237.80
228.00
235.20
235.20
39,391
Jun 11, 2026
225.00
229.40
224.00
227.20
227.20
34,451
Jun 10, 2026
227.40
229.00
225.60
226.60
226.60
30,496
Jun 9, 2026
228.40
231.60
227.40
227.40
227.40
36,040
Jun 8, 2026
227.60
230.00
225.60
229.20
229.20
34,778
Jun 5, 2026
231.40
232.80
229.40
229.40
229.40
33,379
Jun 4, 2026
229.80
232.60
229.20
230.80
230.80
37,938
Jun 3, 2026
229.80
231.00
228.40
229.00
229.00
72,872
Jun 2, 2026
232.00
233.60
229.40
230.60
230.60
45,923
Jun 1, 2026
235.80
237.00
229.40
230.40
230.40
54,572
May 29, 2026
234.20
239.60
234.00
237.00
237.00
124,319
May 28, 2026
230.60
234.80
230.40
233.60
233.60
58,669
May 27, 2026
228.40
232.40
227.40
231.20
231.20
38,906
May 26, 2026
228.20
230.20
226.60
226.60
226.60
43,405
May 22, 2026
228.40
228.40
224.80
226.60
226.60
35,540
May 21, 2026
230.60
231.00
225.20
227.20
227.20
71,057
May 20, 2026
218.00
224.80
217.40
224.20
224.20
49,470
May 19, 2026
217.40
218.60
216.20
216.20
216.20
42,708
May 18, 2026
215.20
216.60
212.80
216.60
216.60
46,855
May 15, 2026
217.80
218.40
215.80
216.60
216.60
75,286
May 13, 2026
218.00
218.00
214.20
215.80
215.80
43,673
May 12, 2026
216.20
218.80
215.80
218.20
218.20
41,055
May 11, 2026
220.20
220.60
217.20
217.20
217.20
51,482
May 8, 2026
224.20
225.60
221.00
221.00
221.00
47,058
May 7, 2026
225.60
227.40
224.80
226.20
226.20
46,607
May 6, 2026
219.40
228.20
219.20
224.40
224.40
84,090
May 5, 2026
218.00
219.60
216.40
217.40
217.40
69,385
May 4, 2026
223.60
223.60
218.60
219.00
219.00
54,658
Apr 30, 2026
217.00
221.60
216.80
221.60
221.60
55,373
Apr 29, 2026
225.00
225.00
216.40
217.80
217.80
73,091
Apr 28, 2026
224.60
226.40
224.00
224.80
224.80
34,815
Apr 27, 2026
227.80
227.80
224.40
224.60
224.60
32,778
Apr 24, 2026
230.00
230.40
226.80
228.20
228.20
26,196
Apr 23, 2026
229.20
230.20
226.80
230.20
230.20
33,797
Apr 22, 2026
235.40
235.40
229.80
229.80
229.80
42,291
Apr 21, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
238.00
238.60
234.00
235.20
235.20
42,351
Apr 20, 2026
246.40
246.80
242.00
244.60
236.10
46,484
Apr 17, 2026
241.00
249.20
240.00
248.60
239.96
102,410
Apr 16, 2026
244.80
246.00
240.40
241.00
232.63
52,964
Apr 15, 2026
249.00
249.60
245.40
245.60
237.07
32,405
Apr 14, 2026
247.20
249.40
246.80
249.20
240.54
61,572
Apr 13, 2026
249.40
249.60
243.00
247.00
238.42
43,842
Apr 10, 2026
253.40
253.80
249.80
250.40
241.70
48,651
Apr 9, 2026
253.00
254.00
252.20
252.60
243.82
41,890
Apr 8, 2026
254.00
254.20
250.80
252.80
244.02
50,084
Apr 7, 2026
254.60
256.20
246.80
246.80
238.22
57,448
Apr 2, 2026
251.20
254.60
249.80
253.80
244.98
42,688
Apr 1, 2026
255.00
255.00
252.00
252.80
244.02
97,313
Mar 31, 2026
247.00
250.80
246.00
248.00
239.38
80,863
Mar 30, 2026
246.40
248.80
245.00
246.40
237.84
53,068
Mar 27, 2026
248.40
249.20
245.40
246.80
238.22
26,045
Mar 26, 2026
251.00
251.00
248.60
249.40
240.73
31,575
Mar 25, 2026
248.60
251.60
247.00
250.20
241.51
48,637
Mar 24, 2026
245.00
246.80
242.80
245.40
236.87
62,079
Mar 23, 2026
241.00
247.80
237.60
243.40
234.94
46,015
Mar 20, 2026
246.00
248.40
243.20
244.20
235.71
132,323
Mar 19, 2026
246.20
249.00
243.80
244.20
235.71
53,052
Mar 18, 2026
248.20
248.60
246.40
248.00
239.38
48,324
Mar 17, 2026
243.60
247.60
243.60
246.20
237.64
37,053
Mar 16, 2026
242.00
245.00
241.60
244.40
235.91
41,338
Mar 13, 2026
240.60
244.40
238.80
242.60
234.17
38,480
Mar 12, 2026
242.00
245.00
240.20
242.40
233.98
62,716
Mar 11, 2026
244.80
244.80
238.00
240.40
232.05
79,055
Mar 10, 2026
251.20
251.20
240.20
244.60
236.10
61,182
Mar 9, 2026
249.20
249.80
244.60
248.60
239.96
59,786
Mar 6, 2026
251.80
253.60
247.20
253.60
244.79
77,674
Mar 5, 2026
253.00
255.40
248.80
248.80
240.15
42,022
Mar 4, 2026
251.00
253.60
250.00
252.20
243.44
35,315
Mar 3, 2026
256.20
256.20
245.80
250.00
241.31
59,367
Mar 2, 2026
259.60
260.00
250.60
255.40
246.52
69,318
Feb 27, 2026
263.00
264.40
260.80
264.00
254.83
48,616
Feb 26, 2026
262.00
264.00
260.60
263.20
254.05
39,161
Feb 25, 2026
262.00
263.60
259.40
261.60
252.51
62,064
Feb 24, 2026
264.00
265.20
262.40
262.40
253.28
83,906
Feb 23, 2026
260.60
264.60
260.60
263.20
254.05
34,114
Feb 20, 2026
261.60
262.40
259.80
260.80
251.74
34,811
Feb 19, 2026
264.00
266.60
259.60
261.40
252.32
55,403
Feb 18, 2026
263.40
266.00
259.00
263.80
254.63
77,236
Feb 17, 2026
250.60
264.20
246.20
264.20
255.02
133,192
Feb 16, 2026
251.00
258.80
251.00
257.20
248.26
40,660
Feb 13, 2026
249.00
253.00
248.80
251.20
242.47
47,809
Feb 12, 2026
248.00
249.60
247.40
247.80
239.19
29,484
Feb 11, 2026
246.60
251.00
245.80
248.00
239.38
49,032
Feb 10, 2026
251.00
251.00
246.20
246.80
238.22
38,375
Feb 9, 2026
249.80
251.40
249.00
251.40
242.66
40,055
Feb 6, 2026
245.00
249.80
243.60
249.60
240.93
55,194
Feb 5, 2026
241.60
245.00
240.40
245.00
236.49
45,057
Feb 4, 2026
237.20
241.60
235.60
240.80
232.43
62,909
Feb 3, 2026
237.00
238.40
234.60
236.40
228.18
114,690
Feb 2, 2026
240.20
241.40
238.00
239.00
230.69
60,881
Jan 30, 2026
240.00
241.80
238.40
239.60
231.27
66,732
Jan 29, 2026
240.40
242.40
239.20
239.20
230.89
34,855
Jan 28, 2026
244.80
245.60
237.40
240.20
231.85
63,596
Jan 27, 2026
244.40
245.60
242.00
245.60
237.07
45,221
Jan 26, 2026
243.00
245.20
242.80
244.20
235.71
49,973
Jan 23, 2026
247.60
247.60
242.20
246.00
237.45
54,209
Jan 22, 2026
249.00
249.80
246.00
248.60
239.96
64,609
Jan 21, 2026
249.40
249.40
246.40
246.80
238.22
64,219
Jan 20, 2026
248.40
249.00
246.40
249.00
240.35
93,251
Jan 19, 2026
248.40
249.80
247.20
249.20
240.54
24,664
Jan 16, 2026
248.00
249.80
247.00
249.60
240.93
32,066
Jan 15, 2026
246.20
248.60
243.40
248.60
239.96
59,115
Jan 14, 2026
250.80
251.60
246.60
247.20
238.61
68,380
Jan 13, 2026
255.00
255.00
248.80
252.20
243.44
85,507
Jan 12, 2026
260.00
261.20
254.80
255.40
246.52
72,863
Jan 9, 2026
263.60
263.60
258.00
260.60
251.54
39,141
Jan 8, 2026
259.60
265.20
258.80
264.00
254.83
44,528
Jan 7, 2026
262.00
262.00
257.00
260.20
251.16
42,407
Jan 6, 2026
256.20
262.00
255.60
260.80
251.74
59,137
Jan 5, 2026
252.20
256.40
250.40
256.20
247.30
45,678
Dec 30, 2025
251.00
251.80
250.00
251.80
243.05
32,489
Dec 29, 2025
250.60
251.80
248.40
251.00
242.28
21,878
Dec 23, 2025
251.00
251.20
249.20
250.40
241.70
22,126
Dec 22, 2025
248.20
251.00
246.80
251.00
242.28
21,703
Dec 19, 2025
248.80
248.80
246.00
248.40
239.77
75,680
Dec 18, 2025
244.80
248.20
243.60
248.20
239.57
32,446
Dec 17, 2025
243.00
245.20
241.40
244.00
235.52
34,655
Dec 16, 2025
240.00
245.20
240.00
243.40
234.94
38,957
Dec 15, 2025
244.60
246.00
243.40
244.60
236.10
23,224
Dec 12, 2025
242.40
245.40
242.40
243.80
235.33
36,514
Dec 11, 2025
240.40
244.00
240.40
242.00
233.59
36,704
Dec 10, 2025
240.60
243.60
240.40
241.00
232.63
22,749
Dec 9, 2025
241.20
242.80
240.40
241.40
233.01
58,285
Dec 8, 2025
241.00
242.00
240.40
241.20
232.82
20,023
Dec 5, 2025
239.60
241.80
239.20
240.20
231.85
18,645
Dec 4, 2025
240.60
241.00
238.80
239.80
231.47
21,367
Dec 3, 2025
242.40
243.40
240.20
240.60
232.24
24,046
Dec 2, 2025
241.60
242.80
240.80
241.60
233.20
23,636
Dec 1, 2025
240.40
242.00
238.80
241.60
233.20
30,797
Nov 28, 2025
240.00
240.60
238.40
239.60
231.27
39,073
Nov 27, 2025
240.60
241.40
238.00
240.20
231.85
32,701
Nov 26, 2025
241.00
241.60
238.60
240.60
232.24
32,057
Nov 25, 2025
239.60
240.60
237.80
239.60
231.27
34,031
Nov 24, 2025
238.60
240.00
236.60
240.00
231.66
57,225
Nov 21, 2025
237.80
239.40
236.80
237.80
229.54
22,979
Nov 20, 2025
238.00
239.00
237.00
238.20
229.92
16,662
Nov 19, 2025
235.60
238.00
233.60
237.20
228.96
30,307
Nov 18, 2025
237.40
238.40
234.40
235.00
226.83
42,693
Nov 17, 2025
240.40
241.20
238.60
238.80
230.50
21,003
Nov 14, 2025
242.00
243.40
238.40
240.00
231.66
42,791
Nov 13, 2025
242.80
245.20
242.00
242.40
233.98
37,538
Nov 12, 2025
242.00
243.60
241.00
242.40
233.98
20,932
Nov 11, 2025
240.00
244.00
240.00
241.20
232.82
29,455
Nov 10, 2025
237.20
240.20
236.20
239.80
231.47
29,969
Nov 7, 2025
237.60
238.80
235.60
236.20
227.99
33,224
Nov 6, 2025
241.20
241.80
236.80
237.80
229.54
32,213
Nov 5, 2025
241.40
242.40
238.20
241.00
232.63
21,707
Nov 4, 2025
240.40
241.20
237.60
241.00
232.63
29,608
Nov 3, 2025
237.00
241.40
236.00
240.60
232.24
31,910
Oct 31, 2025
236.20
238.60
236.20
237.20
228.96
52,092
Oct 30, 2025
235.40
236.80
234.60
235.20
227.03
40,663
