Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 217.20
+0.60 (0.28%)
May 13, 2026, 5:09 PM GMT
LON:0RG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 225.20 | 227.40 | 220.80 | 226.17 | 226.17 | 0.16% | 33,874 |
| May 6, 2026 | 219.50 | 228.20 | 220.00 | 225.80 | 225.80 | 3.84% | 7,081 |
| May 5, 2026 | 218.10 | 219.40 | 216.56 | 217.44 | 217.44 | -0.71% | 5,841 |
| May 4, 2026 | 223.80 | 223.80 | 218.20 | 219.00 | 219.00 | -0.91% | 5,912 |
| Apr 30, 2026 | 217.60 | 221.62 | 217.00 | 221.00 | 221.00 | 1.47% | 13,846 |
| Apr 29, 2026 | 225.00 | 225.40 | 216.80 | 217.80 | 217.80 | -3.11% | 11,256 |
| Apr 28, 2026 | 224.60 | 226.40 | 224.40 | 224.78 | 224.78 | -0.79% | 2,843 |
| Apr 27, 2026 | 227.50 | 228.20 | 224.58 | 226.57 | 226.57 | -0.71% | 9,570 |
| Apr 24, 2026 | 230.10 | 230.60 | 227.00 | 228.20 | 228.20 | -0.58% | 2,069 |
| Apr 23, 2026 | 229.40 | 230.20 | 226.80 | 229.53 | 229.53 | -0.12% | 17,649 |
| Apr 22, 2026 | 235.50 | 235.40 | 229.80 | 229.80 | 229.80 | -2.09% | 59,122 |
| Apr 21, 2026 | 237.80 | 238.60 | 234.40 | 234.70 | 234.70 | -4.00% | 5,588 |
| Apr 20, 2026 | 246.10 | 246.60 | 240.40 | 244.47 | 235.98 | -1.65% | 10,066 |
| Apr 17, 2026 | 240.80 | 249.10 | 240.40 | 248.56 | 239.93 | 2.84% | 22,467 |
| Apr 16, 2026 | 245.20 | 246.40 | 240.40 | 241.69 | 233.30 | -1.60% | 92,359 |
| Apr 15, 2026 | 249.20 | 250.00 | 244.40 | 245.63 | 237.10 | -1.12% | 2,086 |
| Apr 14, 2026 | 247.50 | 249.20 | 247.40 | 248.40 | 239.78 | 1.14% | 8,765 |
| Apr 13, 2026 | 249.00 | 249.60 | 243.20 | 245.60 | 237.07 | -1.92% | 5,492 |
| Apr 10, 2026 | 253.20 | 253.60 | 250.00 | 250.40 | 241.71 | -0.87% | 54,454 |
| Apr 9, 2026 | 252.40 | 253.80 | 252.00 | 252.60 | 243.83 | -0.09% | 14,267 |
| Apr 8, 2026 | 252.60 | 254.60 | 247.40 | 252.84 | 244.06 | 0.57% | 68,837 |
| Apr 7, 2026 | 254.50 | 256.80 | 246.76 | 251.41 | 242.68 | -0.96% | 4,145 |
| Apr 2, 2026 | 252.20 | 254.20 | 250.00 | 253.84 | 245.02 | 0.28% | 10,388 |
| Apr 1, 2026 | 255.50 | 256.20 | 252.20 | 253.12 | 244.33 | 2.03% | 61,677 |
| Mar 31, 2026 | 246.70 | 250.40 | 246.40 | 248.09 | 239.47 | 0.68% | 57,059 |
| Mar 30, 2026 | 246.30 | 248.80 | 241.40 | 246.42 | 237.87 | -0.13% | 3,211 |
| Mar 27, 2026 | 248.80 | 250.00 | 245.40 | 246.75 | 238.18 | -1.07% | 26,671 |
| Mar 26, 2026 | 250.70 | 251.00 | 248.80 | 249.42 | 240.76 | 0.33% | 2,972 |
| Mar 25, 2026 | 248.20 | 251.20 | 243.00 | 248.60 | 239.97 | 1.30% | 3,123 |
| Mar 24, 2026 | 245.00 | 246.20 | 244.20 | 245.40 | 236.88 | 0.84% | 58,054 |
| Mar 23, 2026 | 240.60 | 248.00 | 238.20 | 243.35 | 234.90 | -0.35% | 28,935 |
| Mar 20, 2026 | 245.80 | 247.40 | 243.20 | 244.20 | 235.72 | -0.81% | 23,274 |
| Mar 19, 2026 | 246.30 | 251.20 | 243.80 | 246.20 | 237.65 | -0.51% | 38,266 |
| Mar 18, 2026 | 247.50 | 248.20 | 247.00 | 247.47 | 238.87 | 0.51% | 3,297 |
| Mar 17, 2026 | 244.20 | 247.60 | 239.00 | 246.20 | 237.65 | 0.72% | 3,955 |
| Mar 16, 2026 | 242.30 | 244.80 | 242.00 | 244.45 | 235.96 | 0.75% | 26,305 |
| Mar 13, 2026 | 241.40 | 244.40 | 240.00 | 242.62 | 234.20 | -0.82% | 4,035 |
| Mar 12, 2026 | 241.60 | 245.00 | 237.60 | 244.63 | 236.13 | 1.50% | 11,765 |
| Mar 11, 2026 | 244.40 | 244.80 | 238.40 | 241.00 | 232.63 | -0.80% | 25,421 |
| Mar 10, 2026 | 252.00 | 251.20 | 240.60 | 242.96 | 234.52 | -1.97% | 37,103 |
| Mar 9, 2026 | 248.40 | 254.60 | 245.40 | 247.84 | 239.23 | -1.11% | 58,592 |
| Mar 6, 2026 | 251.50 | 253.60 | 247.60 | 250.63 | 241.92 | 0.75% | 1,693 |
| Mar 5, 2026 | 252.20 | 255.40 | 248.75 | 248.75 | 240.11 | -1.48% | 11,888 |
| Mar 4, 2026 | 250.50 | 253.60 | 250.60 | 252.49 | 243.72 | 1.50% | 7,503 |
| Mar 3, 2026 | 255.30 | 261.00 | 246.00 | 248.76 | 240.13 | -2.61% | 5,613 |
| Mar 2, 2026 | 259.70 | 259.80 | 250.60 | 255.44 | 246.57 | -3.25% | 16,259 |