Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 157.45
0.00 (0.00%)
Jul 21, 2022, 6:16 PM GMT
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 252.00 | 256.40 | 250.00 | 254.13 | 254.13 | 0.93% | 5,036 |
| Dec 30, 2025 | 251.30 | 252.00 | 250.60 | 251.80 | 251.80 | 0.75% | 4,793 |
| Dec 29, 2025 | 250.70 | 252.00 | 248.40 | 249.93 | 249.92 | -0.19% | 6,779 |
| Dec 24, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 0.04% | 3,454 |
| Dec 23, 2025 | 251.10 | 256.20 | 249.50 | 250.30 | 250.30 | -0.28% | 92,386 |
| Dec 22, 2025 | 248.00 | 251.00 | 246.40 | 251.00 | 251.00 | 1.04% | 363 |
| Dec 19, 2025 | 248.40 | 248.80 | 245.80 | 248.43 | 248.42 | 0.11% | 34,245 |
| Dec 18, 2025 | 244.40 | 248.20 | 243.20 | 248.16 | 248.16 | 1.33% | 4,866 |
| Dec 17, 2025 | 242.50 | 245.20 | 242.00 | 244.92 | 244.92 | 0.83% | 2,422 |
| Dec 16, 2025 | 240.80 | 244.80 | 240.00 | 242.89 | 242.89 | -0.62% | 8,672 |
| Dec 15, 2025 | 244.60 | 246.00 | 240.00 | 244.41 | 244.41 | -0.07% | 1,009 |
| Dec 12, 2025 | 242.50 | 245.20 | 242.00 | 244.59 | 244.59 | 0.91% | 3,320 |
| Dec 11, 2025 | 240.60 | 243.80 | 240.40 | 242.37 | 242.37 | -0.04% | 1,814 |
| Dec 10, 2025 | 241.20 | 243.40 | 240.60 | 242.46 | 242.46 | 0.16% | 5,455 |
| Dec 9, 2025 | 241.00 | 242.60 | 241.00 | 242.07 | 242.07 | 0.34% | 9,929 |
| Dec 8, 2025 | 240.40 | 242.20 | 240.00 | 241.25 | 241.25 | 0.44% | 7,499 |
| Dec 5, 2025 | 239.50 | 241.00 | 239.80 | 240.20 | 240.20 | 0.13% | 1,699 |
| Dec 4, 2025 | 240.20 | 241.00 | 238.80 | 239.89 | 239.89 | -0.37% | 29,129 |
| Dec 3, 2025 | 241.60 | 242.60 | 240.50 | 240.79 | 240.79 | -0.32% | 1,764 |
| Dec 2, 2025 | 241.20 | 242.40 | 241.00 | 241.56 | 241.56 | 0.09% | 4,506 |
| Dec 1, 2025 | 240.00 | 241.60 | 238.60 | 241.34 | 241.34 | 0.64% | 7,007 |
| Nov 28, 2025 | 239.70 | 240.60 | 238.60 | 239.80 | 239.80 | -0.11% | 7,124 |
| Nov 27, 2025 | 240.60 | 241.30 | 238.80 | 240.06 | 240.06 | -0.28% | 5,796 |
| Nov 26, 2025 | 240.60 | 241.80 | 239.00 | 240.74 | 240.74 | 0.78% | 4,334 |
| Nov 25, 2025 | 239.30 | 240.60 | 237.80 | 238.89 | 238.89 | -0.48% | 3,703 |
| Nov 24, 2025 | 237.80 | 240.05 | 236.60 | 240.05 | 240.05 | 0.72% | 12,092 |
| Nov 21, 2025 | 238.30 | 239.20 | 237.60 | 238.32 | 238.32 | 0.17% | 1,204 |
| Nov 20, 2025 | 237.60 | 241.20 | 236.80 | 237.92 | 237.92 | 0.28% | 26,521 |
| Nov 19, 2025 | 235.30 | 237.90 | 233.80 | 237.25 | 237.25 | 0.14% | 16,539 |
| Nov 18, 2025 | 237.40 | 237.60 | 234.20 | 236.91 | 236.91 | -0.78% | 2,707 |
| Nov 17, 2025 | 240.40 | 241.20 | 238.76 | 238.76 | 238.76 | -0.50% | 3,873 |
| Nov 14, 2025 | 242.50 | 242.70 | 238.80 | 239.96 | 239.96 | -0.99% | 1,727 |
| Nov 13, 2025 | 242.50 | 245.00 | 242.00 | 242.36 | 242.36 | 0.39% | 3,416 |
| Nov 12, 2025 | 241.60 | 243.00 | 241.40 | 241.42 | 241.42 | 0.11% | 2,932 |
| Nov 11, 2025 | 240.00 | 244.00 | 240.00 | 241.15 | 241.15 | 0.57% | 6,582 |
| Nov 10, 2025 | 237.00 | 240.00 | 236.80 | 239.79 | 239.79 | 1.11% | 4,630 |
| Nov 7, 2025 | 237.80 | 238.70 | 235.80 | 237.17 | 237.17 | -0.28% | 8,333 |
| Nov 6, 2025 | 241.40 | 241.40 | 236.80 | 237.84 | 237.84 | -0.79% | 4,657 |
| Nov 5, 2025 | 240.80 | 242.00 | 238.60 | 239.73 | 239.73 | -0.39% | 2,441 |
| Nov 4, 2025 | 240.00 | 241.20 | 237.80 | 240.68 | 240.68 | 0.91% | 6,727 |
| 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 |