Skip to main content
logo
Flughafen Zürich AG (LON:0RG6)
London flag London · Delayed Price · Currency is GBP · Price in CHF
157.45
0.00 (0.00%)
Jul 21, 2022, 6:16 PM GMT

LON:0RG6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026201.80203.80201.80201.40201.400.60%4,092
Sep 24, 2026202.10202.60200.00200.20200.20-0.99%972
Sep 23, 2026206.10206.60201.80202.20202.20-2.41%6,439
Sep 22, 2026200.60207.80201.00207.20207.203.65%1,503
Sep 21, 2026200.60201.80199.60199.90199.900.02%2,069
Sep 18, 2026201.40202.00199.00199.87199.87-1.35%19,169
Sep 17, 2026202.50206.60200.80202.60202.600.41%16,431
Sep 16, 2026200.00201.80198.40201.77201.770.90%8,781
Sep 15, 2026201.40202.20198.90199.97199.97-0.84%33,951
Sep 14, 2026202.50202.80200.40201.66201.66-0.36%16,706
Sep 11, 2026200.65204.00200.80202.39202.39-0.02%38,830
Sep 10, 2026204.20204.80199.90202.43202.43-0.65%27,488
Sep 9, 2026207.30207.60203.40203.76203.76-2.68%3,472
Sep 8, 2026207.65210.22207.80209.38209.380.92%25,196
Sep 7, 2026206.30210.40203.00207.47207.47-0.10%2,960
Sep 4, 2026207.70210.40207.17207.67207.670.34%45,981
Sep 3, 2026205.00208.20204.60206.96206.960.73%7,916
Sep 2, 2026205.40207.00204.60205.47205.47-1.92%12,739
Sep 1, 2026208.60210.80206.59209.49209.490.03%34,421
Aug 31, 2026209.00211.40208.40209.42209.42-0.51%23,922
Aug 28, 2026220.00221.20207.00210.50210.50-6.97%45,858
Aug 27, 2026231.30231.40224.60226.27226.27-2.39%6,257
Aug 26, 2026232.00236.20227.20231.82231.820.28%3,736
Aug 25, 2026228.80231.41228.60231.17231.171.27%6,410
Aug 24, 2026227.30229.00226.79228.28228.280.52%5,078
Aug 21, 2026226.10227.60225.58227.09227.09-0.26%25,996
Aug 20, 2026226.70229.00224.80227.69227.690.24%8,822
Aug 19, 2026225.00227.60224.40227.14227.140.97%20,358
Aug 18, 2026224.20225.40222.40224.97224.970.05%12,435
Aug 17, 2026229.00229.80224.59224.86224.86-2.23%8,639
Aug 14, 2026232.40232.80228.80230.00230.00-0.59%51,039
Aug 13, 2026233.00234.40230.40231.37231.37-0.89%9,284
Aug 12, 2026233.80235.40232.97233.46233.46-0.51%4,459
Aug 11, 2026234.50235.60234.00234.66234.66-0.34%3,137
Aug 10, 2026237.00237.60234.80235.45235.45-0.48%3,202
Aug 7, 2026237.80238.70235.00236.60236.60-0.41%4,620
Aug 6, 2026239.70239.40235.80237.56237.56-1.02%3,444
Aug 5, 2026238.50243.00238.00240.01240.010.84%1,651
Aug 4, 2026238.90239.20236.40238.00238.00-0.48%17,832
Aug 3, 2026237.40239.20237.40239.15239.150.24%4,480
Jul 31, 2026238.10239.60236.98238.57238.570.36%13,108
Jul 30, 2026234.10238.20233.40237.70237.701.41%4,937
Jul 29, 2026236.60237.00232.60234.40234.40-0.81%5,171
Jul 28, 2026235.50237.00234.80236.31236.300.19%19,532
Jul 27, 2026236.20238.80231.60235.85235.851.85%3,094
Jul 24, 2026228.80232.60224.80231.56231.561.09%15,846
Jul 23, 2026230.90232.80228.38229.06229.06-1.61%27,682
Jul 22, 2026232.40233.00231.40232.80232.800.17%4,455
Jul 21, 2026231.70233.60228.00232.41232.40-0.18%3,439
Jul 20, 2026230.50235.20230.00232.82232.820.01%6,153