Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 233.00
-0.40 (-0.17%)
Jul 21, 2026, 1:32 PM GMT
LON:0RG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 230.50 | 235.20 | 230.00 | 232.82 | 232.82 | 0.01% | 6,153 |
| Jul 17, 2026 | 235.30 | 235.81 | 232.41 | 232.80 | 232.80 | -1.69% | 7,493 |
| Jul 16, 2026 | 236.80 | 237.40 | 234.00 | 236.80 | 236.80 | 0.16% | 5,080 |
| Jul 15, 2026 | 237.20 | 241.60 | 233.80 | 236.42 | 236.42 | -0.64% | 6,304 |
| Jul 14, 2026 | 244.80 | 246.20 | 236.60 | 237.95 | 237.95 | -3.56% | 16,123 |
| Jul 13, 2026 | 246.10 | 247.80 | 244.80 | 246.75 | 246.75 | 0.61% | 2,267 |
| Jul 10, 2026 | 244.20 | 246.80 | 243.80 | 245.26 | 245.26 | 0.68% | 11,349 |
| Jul 9, 2026 | 245.60 | 244.40 | 241.60 | 243.60 | 243.60 | 0.07% | 4,802 |
| Jul 8, 2026 | 252.00 | 250.80 | 242.99 | 243.44 | 243.44 | -3.42% | 4,195 |
| Jul 7, 2026 | 253.80 | 258.60 | 251.60 | 252.06 | 252.06 | -0.44% | 3,625 |
| Jul 6, 2026 | 254.10 | 255.31 | 248.60 | 253.17 | 253.17 | 0.08% | 3,332 |
| Jul 3, 2026 | 250.90 | 254.01 | 250.40 | 252.96 | 252.96 | 0.78% | 13,185 |
| Jul 2, 2026 | 250.50 | 252.00 | 249.80 | 251.00 | 251.00 | 0.52% | 16,712 |
| Jul 1, 2026 | 253.60 | 254.40 | 248.00 | 249.71 | 249.71 | -0.12% | 28,113 |
| Jun 30, 2026 | 252.80 | 254.20 | 249.96 | 250.00 | 250.00 | -0.04% | 33,958 |
| Jun 29, 2026 | 252.80 | 253.60 | 249.00 | 250.11 | 250.11 | -1.38% | 5,758 |
| Jun 26, 2026 | 253.20 | 254.60 | 252.20 | 253.60 | 253.60 | - | 2,862 |
| Jun 25, 2026 | 252.60 | 254.80 | 251.40 | 253.60 | 253.60 | 0.63% | 28,204 |
| Jun 24, 2026 | 245.60 | 252.00 | 247.40 | 252.00 | 252.00 | 1.89% | 4,210 |
| Jun 23, 2026 | 246.90 | 247.80 | 244.80 | 247.33 | 247.32 | -0.41% | 14,047 |
| Jun 22, 2026 | 247.30 | 252.40 | 245.80 | 248.35 | 248.35 | 0.14% | 5,245 |
| Jun 19, 2026 | 250.90 | 251.80 | 246.00 | 248.00 | 248.00 | -1.43% | 9,853 |
| Jun 18, 2026 | 247.50 | 252.20 | 248.00 | 251.60 | 251.60 | 1.69% | 7,963 |
| Jun 17, 2026 | 246.90 | 250.20 | 246.80 | 247.42 | 247.42 | -0.85% | 10,946 |
| Jun 16, 2026 | 245.80 | 251.60 | 241.40 | 249.55 | 249.55 | 0.95% | 7,013 |
| Jun 15, 2026 | 245.40 | 248.00 | 242.20 | 247.21 | 247.21 | 5.13% | 13,626 |
| Jun 12, 2026 | 230.90 | 236.80 | 225.40 | 235.15 | 235.15 | 3.45% | 10,082 |
| Jun 11, 2026 | 225.20 | 229.40 | 219.40 | 227.32 | 227.32 | 0.11% | 7,216 |
| Jun 10, 2026 | 227.10 | 229.00 | 225.80 | 227.06 | 227.06 | -0.15% | 7,149 |
| Jun 9, 2026 | 228.00 | 231.20 | 227.36 | 227.40 | 227.40 | -0.49% | 10,985 |
| Jun 8, 2026 | 228.00 | 229.80 | 226.40 | 228.52 | 228.52 | -0.38% | 6,752 |
| Jun 5, 2026 | 230.90 | 231.61 | 229.35 | 229.40 | 229.40 | -0.59% | 3,233 |
| Jun 4, 2026 | 229.80 | 232.40 | 229.40 | 230.75 | 230.75 | 0.74% | 18,733 |
| Jun 3, 2026 | 230.10 | 231.40 | 228.40 | 229.07 | 229.07 | -0.84% | 9,635 |
| Jun 2, 2026 | 232.00 | 234.00 | 229.20 | 231.00 | 231.00 | 0.28% | 15,522 |
| Jun 1, 2026 | 236.40 | 237.20 | 229.20 | 230.35 | 230.35 | -2.78% | 4,373 |
| May 29, 2026 | 234.10 | 239.30 | 234.00 | 236.95 | 236.95 | 1.70% | 9,329 |
| May 28, 2026 | 230.70 | 235.00 | 230.80 | 233.00 | 233.00 | 0.80% | 9,914 |
| May 27, 2026 | 228.40 | 232.20 | 227.00 | 231.15 | 231.15 | 1.20% | 9,016 |
| May 26, 2026 | 228.00 | 230.40 | 222.40 | 228.41 | 228.41 | 0.35% | 20,764 |
| May 22, 2026 | 228.20 | 229.60 | 223.20 | 227.61 | 227.61 | -0.29% | 16,288 |
| May 21, 2026 | 230.10 | 234.80 | 226.20 | 228.28 | 228.28 | 2.57% | 14,250 |
| May 20, 2026 | 218.10 | 224.60 | 218.10 | 222.56 | 222.56 | 2.91% | 4,799 |
| May 19, 2026 | 217.20 | 218.60 | 216.20 | 216.26 | 216.26 | -0.16% | 7,049 |
| May 18, 2026 | 215.50 | 217.00 | 214.00 | 216.60 | 216.60 | - | 6,232 |
| May 15, 2026 | 218.30 | 218.80 | 215.80 | 216.60 | 216.60 | -0.55% | 12,496 |
| May 13, 2026 | 218.30 | 218.60 | 214.40 | 217.80 | 217.80 | -0.01% | 20,314 |
| May 12, 2026 | 216.60 | 218.60 | 216.18 | 217.82 | 217.82 | -0.03% | 2,715 |
| May 11, 2026 | 220.20 | 220.80 | 216.00 | 217.90 | 217.90 | -1.55% | 13,731 |
| May 8, 2026 | 224.60 | 225.00 | 220.98 | 221.33 | 221.33 | -2.14% | 1,700 |