Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 247.70
-3.20 (-1.28%)
Mar 27, 2026, 5:04 PM GMT
LON:0RG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 248.80 | 250.00 | 245.40 | 246.75 | 246.75 | -1.07% | 26,671 |
| Mar 26, 2026 | 250.70 | 251.00 | 248.80 | 249.42 | 249.42 | 0.33% | 2,972 |
| Mar 25, 2026 | 248.20 | 251.20 | 243.00 | 248.60 | 248.60 | 1.30% | 3,123 |
| Mar 24, 2026 | 245.00 | 246.20 | 244.20 | 245.40 | 245.40 | 0.84% | 58,054 |
| Mar 23, 2026 | 240.60 | 248.00 | 238.20 | 243.35 | 243.35 | -0.35% | 28,935 |
| Mar 20, 2026 | 245.80 | 247.40 | 243.20 | 244.20 | 244.20 | -0.81% | 23,274 |
| Mar 19, 2026 | 246.30 | 251.20 | 243.80 | 246.20 | 246.20 | -0.51% | 38,266 |
| Mar 18, 2026 | 247.50 | 248.20 | 247.00 | 247.47 | 247.47 | 0.51% | 3,297 |
| Mar 17, 2026 | 244.20 | 247.60 | 239.00 | 246.20 | 246.20 | 0.72% | 3,955 |
| Mar 16, 2026 | 242.30 | 244.80 | 242.00 | 244.45 | 244.45 | 0.75% | 26,305 |
| Mar 13, 2026 | 241.40 | 244.40 | 240.00 | 242.62 | 242.62 | -0.82% | 4,035 |
| Mar 12, 2026 | 241.60 | 245.00 | 237.60 | 244.63 | 244.62 | 1.50% | 11,765 |
| Mar 11, 2026 | 244.40 | 244.80 | 238.40 | 241.00 | 241.00 | -0.80% | 25,421 |
| Mar 10, 2026 | 252.00 | 251.20 | 240.60 | 242.96 | 242.96 | -1.97% | 37,103 |
| Mar 9, 2026 | 248.40 | 254.60 | 245.40 | 247.84 | 247.84 | -1.11% | 58,592 |
| Mar 6, 2026 | 251.50 | 253.60 | 247.60 | 250.63 | 250.63 | 0.75% | 1,693 |
| Mar 5, 2026 | 252.20 | 255.40 | 248.75 | 248.75 | 248.75 | -1.48% | 11,888 |
| Mar 4, 2026 | 250.50 | 253.60 | 250.60 | 252.49 | 252.49 | 1.50% | 7,503 |
| Mar 3, 2026 | 255.30 | 261.00 | 246.00 | 248.76 | 248.76 | -2.61% | 5,613 |
| Mar 2, 2026 | 259.70 | 259.80 | 250.60 | 255.44 | 255.44 | -3.25% | 16,259 |
| Feb 27, 2026 | 263.30 | 264.03 | 261.20 | 264.03 | 264.03 | 0.33% | 7,612 |
| Feb 26, 2026 | 262.10 | 263.80 | 262.00 | 263.16 | 263.16 | 0.58% | 13,496 |
| Feb 25, 2026 | 262.30 | 263.50 | 259.80 | 261.65 | 261.65 | -0.29% | 18,515 |
| Feb 24, 2026 | 263.10 | 265.02 | 262.40 | 262.41 | 262.41 | -0.32% | 34,237 |
| Feb 23, 2026 | 260.40 | 264.60 | 260.00 | 263.25 | 263.25 | 0.93% | 9,316 |
| Feb 20, 2026 | 261.40 | 262.20 | 260.40 | 260.84 | 260.84 | -0.25% | 4,095 |
| Feb 19, 2026 | 264.20 | 266.00 | 259.60 | 261.49 | 261.48 | -0.86% | 9,542 |
| Feb 18, 2026 | 263.70 | 265.90 | 258.40 | 263.76 | 263.76 | 6.46% | 39,467 |
| Feb 17, 2026 | 253.40 | 264.25 | 246.40 | 247.76 | 247.76 | -3.89% | 32,510 |
| Feb 16, 2026 | 250.70 | 258.50 | 250.20 | 257.80 | 257.80 | 2.22% | 6,521 |
| Feb 13, 2026 | 248.40 | 253.00 | 249.00 | 252.20 | 252.20 | 1.38% | 6,061 |
| Feb 12, 2026 | 248.20 | 249.40 | 247.40 | 248.75 | 248.75 | 0.28% | 2,636 |
| Feb 11, 2026 | 246.70 | 251.20 | 245.60 | 248.05 | 248.05 | 0.26% | 9,503 |
| Feb 10, 2026 | 251.30 | 252.40 | 246.40 | 247.40 | 247.40 | -1.46% | 16,411 |
| Feb 9, 2026 | 249.60 | 254.40 | 248.40 | 251.07 | 251.07 | 1.82% | 5,900 |
| Feb 6, 2026 | 244.80 | 249.60 | 243.90 | 246.57 | 246.57 | 0.66% | 35,808 |
| Feb 5, 2026 | 241.20 | 245.00 | 240.20 | 244.96 | 244.96 | 1.66% | 9,314 |
| Feb 4, 2026 | 236.80 | 241.20 | 236.40 | 240.97 | 240.97 | 2.08% | 87,090 |
| Feb 3, 2026 | 237.40 | 238.00 | 234.60 | 236.07 | 236.06 | -1.33% | 33,951 |
| Feb 2, 2026 | 240.00 | 241.60 | 238.40 | 239.25 | 239.25 | -0.13% | 25,058 |
| Jan 30, 2026 | 239.50 | 241.20 | 238.60 | 239.55 | 239.55 | 0.17% | 4,638 |
| Jan 29, 2026 | 240.20 | 241.40 | 239.15 | 239.15 | 239.15 | -0.24% | 5,407 |
| Jan 28, 2026 | 245.40 | 245.60 | 237.80 | 239.72 | 239.72 | -2.04% | 20,763 |
| Jan 27, 2026 | 244.00 | 245.60 | 241.80 | 244.70 | 244.70 | 0.11% | 13,487 |
| Jan 26, 2026 | 243.10 | 244.80 | 242.80 | 244.44 | 244.44 | -0.61% | 7,278 |
| Jan 23, 2026 | 248.00 | 248.20 | 242.00 | 245.95 | 245.95 | -1.05% | 16,350 |
| Jan 22, 2026 | 248.40 | 249.20 | 246.40 | 248.55 | 248.55 | 0.40% | 30,570 |
| Jan 21, 2026 | 248.80 | 250.00 | 246.75 | 247.55 | 247.55 | 0.16% | 6,866 |
| Jan 20, 2026 | 248.60 | 249.80 | 246.60 | 247.15 | 247.15 | -0.80% | 3,314 |
| Jan 19, 2026 | 248.60 | 249.80 | 247.70 | 249.15 | 249.15 | -0.19% | 4,769 |