Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 238.51
+1.15 (0.48%)
At close: Nov 3, 2025
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 237.40 | 241.00 | 236.20 | 238.51 | 238.51 | 0.48% | 17,794 |
| Oct 31, 2025 | 235.30 | 238.60 | 235.20 | 237.36 | 237.36 | 0.57% | 2,225 |
| Oct 30, 2025 | 235.50 | 236.60 | 234.60 | 236.00 | 236.00 | 0.13% | 2,442 |
| Oct 29, 2025 | 237.60 | 237.80 | 235.20 | 235.69 | 235.69 | -1.15% | 13,927 |
| Oct 28, 2025 | 239.50 | 240.00 | 236.20 | 238.44 | 238.44 | -0.23% | 5,467 |
| Oct 27, 2025 | 238.70 | 239.20 | 237.80 | 238.99 | 238.99 | -0.26% | 44,866 |
| Oct 24, 2025 | 239.30 | 239.60 | 236.00 | 239.60 | 239.60 | 1.53% | 3,109 |
| Oct 23, 2025 | 235.70 | 239.40 | 234.60 | 236.00 | 236.00 | 0.45% | 12,310 |
| Oct 22, 2025 | 231.50 | 235.80 | 231.00 | 234.94 | 234.94 | -0.47% | 22,321 |
| Oct 21, 2025 | 238.10 | 238.20 | 231.00 | 236.05 | 236.05 | -0.57% | 12,476 |
| Oct 20, 2025 | 240.60 | 240.60 | 237.40 | 237.41 | 237.41 | -0.68% | 10,100 |
| Oct 17, 2025 | 241.60 | 242.00 | 238.40 | 239.02 | 239.02 | 0.18% | 10,329 |
| Oct 16, 2025 | 238.50 | 243.00 | 238.40 | 238.60 | 238.60 | -2.81% | 13,538 |
| Oct 15, 2025 | 246.10 | 247.20 | 245.20 | 245.50 | 245.50 | -0.26% | 6,150 |
| Oct 14, 2025 | 246.30 | 247.00 | 244.00 | 246.14 | 246.14 | 0.08% | 30,865 |
| Oct 13, 2025 | 246.70 | 247.40 | 245.90 | 245.95 | 245.95 | -0.06% | 11,108 |
| Oct 10, 2025 | 244.60 | 247.00 | 245.00 | 246.10 | 246.10 | 0.57% | 35,277 |
| Oct 9, 2025 | 245.20 | 246.20 | 244.00 | 244.71 | 244.71 | 0.82% | 826 |
| Oct 8, 2025 | 241.40 | 245.20 | 241.00 | 242.72 | 242.72 | 0.36% | 12,659 |
| Oct 7, 2025 | 241.40 | 242.80 | 241.20 | 241.85 | 241.85 | 0.10% | 9,993 |
| Oct 6, 2025 | 239.50 | 242.20 | 238.10 | 241.60 | 241.60 | 0.69% | 6,574 |
| Oct 3, 2025 | 240.20 | 241.80 | 239.20 | 239.94 | 239.94 | 0.23% | 18,279 |
| Oct 2, 2025 | 240.40 | 241.00 | 238.20 | 239.40 | 239.40 | -1.33% | 22,626 |
| Oct 1, 2025 | 242.50 | 243.40 | 240.36 | 242.62 | 242.62 | 0.04% | 20,105 |
| Sep 30, 2025 | 239.70 | 242.62 | 239.20 | 242.52 | 242.52 | 1.14% | 17,786 |
| Sep 29, 2025 | 239.30 | 240.21 | 238.80 | 239.80 | 239.80 | 0.29% | 5,830 |
| Sep 26, 2025 | 241.60 | 242.00 | 238.80 | 239.10 | 239.10 | 1.23% | 5,452 |
| Sep 25, 2025 | 234.90 | 237.80 | 234.40 | 236.19 | 236.19 | 0.26% | 4,648 |
| Sep 24, 2025 | 235.50 | 236.40 | 234.60 | 235.57 | 235.57 | -0.17% | 1,447 |
| Sep 23, 2025 | 235.70 | 236.80 | 235.20 | 235.96 | 235.96 | 0.32% | 4,557 |
| Sep 22, 2025 | 235.50 | 237.00 | 235.00 | 235.20 | 235.20 | -0.35% | 2,118 |
| Sep 19, 2025 | 236.00 | 236.60 | 234.60 | 236.03 | 236.03 | 0.20% | 14,359 |
| 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 |