Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 239.72
-0.49 (-0.21%)
At close: Sep 17, 2025
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 238.70 | 239.30 | 234.00 | 235.56 | 235.56 | -1.73% | 8,425 |
| Sep 17, 2025 | 240.00 | 241.20 | 238.40 | 239.72 | 239.72 | -0.21% | 5,735 |
| Sep 16, 2025 | 242.10 | 242.60 | 239.40 | 240.21 | 240.21 | -0.89% | 49,205 |
| Sep 15, 2025 | 244.40 | 245.00 | 241.80 | 242.36 | 242.36 | -0.66% | 5,179 |
| Sep 12, 2025 | 244.20 | 244.60 | 243.40 | 243.97 | 243.97 | 0.07% | 3,233 |
| Sep 11, 2025 | 244.00 | 244.60 | 243.40 | 243.80 | 243.80 | 0.58% | 5,106 |
| Sep 10, 2025 | 242.50 | 242.60 | 239.60 | 242.41 | 242.41 | -1.14% | 48,834 |
| Sep 9, 2025 | 244.20 | 245.20 | 243.41 | 245.20 | 245.20 | 0.64% | 3,834 |
| Sep 8, 2025 | 244.80 | 245.00 | 243.20 | 243.64 | 243.64 | -0.57% | 1,706 |
| Sep 5, 2025 | 245.20 | 245.60 | 244.00 | 245.04 | 245.04 | 0.19% | 4,679 |
| Sep 4, 2025 | 243.70 | 245.60 | 243.00 | 244.56 | 244.56 | 0.67% | 6,715 |
| Sep 3, 2025 | 242.10 | 243.44 | 241.23 | 242.93 | 242.93 | 0.35% | 20,585 |
| Sep 2, 2025 | 244.00 | 244.60 | 240.20 | 242.08 | 242.08 | -0.71% | 16,865 |
| Sep 1, 2025 | 244.20 | 244.20 | 241.90 | 243.80 | 243.80 | -0.16% | 1,706 |
| Aug 29, 2025 | 247.10 | 247.20 | 242.00 | 244.20 | 244.20 | -0.69% | 27,702 |
| Aug 28, 2025 | 246.50 | 247.20 | 244.20 | 245.89 | 245.89 | -0.37% | 1,408 |
| Aug 27, 2025 | 245.00 | 248.40 | 246.40 | 246.80 | 246.80 | 0.73% | 9,424 |
| Aug 26, 2025 | 237.80 | 247.00 | 237.00 | 245.00 | 245.00 | 1.13% | 3,212 |
| Aug 25, 2025 | 241.20 | 243.20 | 240.20 | 242.26 | 242.26 | -0.96% | 9,884 |
| Aug 22, 2025 | 244.60 | 244.60 | 243.00 | 244.60 | 244.60 | 0.16% | 2,288 |
| Aug 21, 2025 | 246.90 | 248.00 | 243.20 | 244.20 | 244.20 | -1.21% | 12,944 |
| Aug 20, 2025 | 246.10 | 247.80 | 245.80 | 247.20 | 247.20 | 0.65% | 21,380 |
| Aug 19, 2025 | 244.00 | 247.00 | 243.60 | 245.60 | 245.60 | 1.24% | 994 |
| Aug 18, 2025 | 242.90 | 244.20 | 242.00 | 242.60 | 242.60 | -0.23% | 1,493 |
| Aug 15, 2025 | 242.90 | 244.40 | 242.20 | 243.15 | 243.15 | 0.06% | 1,234 |
| Aug 14, 2025 | 240.80 | 244.20 | 241.60 | 243.01 | 243.01 | 1.02% | 1,179 |
| Aug 13, 2025 | 240.60 | 242.60 | 239.40 | 240.56 | 240.56 | 0.15% | 1,732 |
| Aug 12, 2025 | 239.30 | 240.40 | 238.60 | 240.20 | 240.20 | 0.25% | 862 |
| Aug 11, 2025 | 237.40 | 240.40 | 237.00 | 239.60 | 239.60 | 1.18% | 2,018 |
| Aug 8, 2025 | 236.60 | 237.00 | 235.20 | 236.80 | 236.80 | -0.45% | 15,780 |
| Aug 7, 2025 | 236.00 | 239.00 | 236.00 | 237.87 | 237.87 | 0.96% | 1,598 |
| Aug 6, 2025 | 235.10 | 235.80 | 234.20 | 235.60 | 235.60 | 0.17% | 2,340 |
| Aug 5, 2025 | 234.90 | 236.20 | 234.00 | 235.20 | 235.20 | 0.51% | 3,539 |
| Aug 4, 2025 | 226.30 | 235.00 | 226.20 | 234.00 | 234.00 | 1.39% | 2,881 |
| Jul 31, 2025 | 232.60 | 233.00 | 229.60 | 230.80 | 230.80 | -0.69% | 1,613 |
| Jul 30, 2025 | 231.30 | 233.40 | 230.70 | 232.40 | 232.40 | 0.35% | 1,022 |
| Jul 29, 2025 | 231.10 | 231.80 | 230.40 | 231.60 | 231.60 | -0.26% | 741 |
| Jul 28, 2025 | 232.20 | 233.60 | 230.60 | 232.20 | 232.20 | 0.26% | 908 |
| Jul 25, 2025 | 230.50 | 232.00 | 229.60 | 231.60 | 231.60 | 0.26% | 28,971 |
| Jul 24, 2025 | 233.00 | 233.40 | 230.40 | 231.00 | 231.00 | -0.52% | 367 |
| Jul 23, 2025 | 232.40 | 233.20 | 231.20 | 232.20 | 232.20 | - | 3,280 |
| Jul 22, 2025 | 232.60 | 233.00 | 231.40 | 232.20 | 232.20 | -0.26% | 3,714 |
| Jul 21, 2025 | 232.00 | 233.00 | 231.40 | 232.80 | 232.80 | 0.26% | 1,246 |
| Jul 18, 2025 | 233.60 | 233.80 | 231.00 | 232.20 | 232.20 | -0.51% | 1,667 |
| Jul 17, 2025 | 232.00 | 233.40 | 231.00 | 233.40 | 233.40 | 0.86% | 1,827 |
| Jul 16, 2025 | 229.80 | 232.60 | 229.20 | 231.40 | 231.40 | 0.52% | 872 |
| Jul 15, 2025 | 232.00 | 232.60 | 229.40 | 230.20 | 230.20 | -1.12% | 1,861 |
| Jul 14, 2025 | 229.80 | 232.80 | 228.60 | 232.80 | 232.80 | 1.22% | 2,047 |
| Jul 11, 2025 | 226.50 | 232.00 | 226.20 | 230.00 | 230.00 | 1.62% | 2,777 |
| Jul 10, 2025 | 226.70 | 227.80 | 225.60 | 226.34 | 226.34 | -0.29% | 2,283 |