Flughafen Zürich AG (SWX:FHZN)
Switzerland · Delayed Price · Currency is CHF 243.20
-1.00 (-0.41%)
Aug 22, 2025, 5:30 PM CET
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 244.40 | 245.60 | 242.80 | 243.20 | 243.20 | -0.41% | 43,367 |
| Aug 21, 2025 | 247.80 | 247.80 | 243.20 | 244.20 | 244.20 | -1.21% | 45,733 |
| Aug 20, 2025 | 246.60 | 247.60 | 246.00 | 247.20 | 247.20 | 0.41% | 37,255 |
| Aug 19, 2025 | 244.00 | 247.20 | 243.60 | 246.20 | 246.20 | 1.32% | 43,724 |
| Aug 18, 2025 | 243.40 | 244.60 | 241.80 | 243.00 | 243.00 | - | 27,278 |
| Aug 15, 2025 | 243.20 | 244.40 | 242.20 | 243.00 | 243.00 | 0.25% | 30,360 |
| Aug 14, 2025 | 241.60 | 244.40 | 241.40 | 242.40 | 242.40 | 1.25% | 39,930 |
| Aug 13, 2025 | 241.00 | 242.60 | 239.40 | 239.40 | 239.40 | -0.33% | 28,566 |
| Aug 12, 2025 | 238.80 | 240.40 | 238.20 | 240.20 | 240.20 | 0.25% | 22,131 |
| Aug 11, 2025 | 238.00 | 240.40 | 237.40 | 239.60 | 239.60 | 0.93% | 32,765 |
| Aug 8, 2025 | 236.80 | 237.40 | 235.20 | 237.40 | 237.40 | 0.42% | 32,431 |
| Aug 7, 2025 | 236.00 | 239.20 | 235.80 | 236.40 | 236.40 | 0.34% | 45,765 |
| Aug 6, 2025 | 235.20 | 236.00 | 233.80 | 235.60 | 235.60 | 0.51% | 26,642 |
| Aug 5, 2025 | 235.00 | 236.60 | 234.20 | 234.40 | 234.40 | 0.09% | 25,039 |
| Aug 4, 2025 | 226.40 | 235.00 | 226.40 | 234.20 | 234.20 | 1.83% | 44,984 |
| Jul 31, 2025 | 233.00 | 233.00 | 229.40 | 230.00 | 230.00 | -1.03% | 38,443 |
| Jul 30, 2025 | 232.00 | 233.40 | 230.60 | 232.40 | 232.40 | 0.35% | 27,166 |
| Jul 29, 2025 | 230.20 | 231.80 | 230.20 | 231.60 | 231.60 | 0.35% | 23,970 |
| Jul 28, 2025 | 232.60 | 233.40 | 230.60 | 230.80 | 230.80 | -0.35% | 18,079 |
| Jul 25, 2025 | 230.60 | 231.80 | 229.40 | 231.60 | 231.60 | 0.26% | 22,900 |
| Jul 24, 2025 | 233.20 | 233.40 | 230.40 | 231.00 | 231.00 | -0.52% | 26,951 |
| Jul 23, 2025 | 232.60 | 233.40 | 231.00 | 232.20 | 232.20 | - | 21,876 |
| Jul 22, 2025 | 232.40 | 232.80 | 231.20 | 232.20 | 232.20 | -0.26% | 18,848 |
| Jul 21, 2025 | 232.00 | 233.60 | 231.20 | 232.80 | 232.80 | 0.26% | 20,262 |
| Jul 18, 2025 | 233.60 | 233.80 | 231.00 | 232.20 | 232.20 | -0.51% | 23,174 |
| Jul 17, 2025 | 232.20 | 233.40 | 231.00 | 233.40 | 233.40 | 0.86% | 41,349 |
| Jul 16, 2025 | 229.80 | 232.80 | 229.80 | 231.40 | 231.40 | 0.70% | 24,299 |
| Jul 15, 2025 | 232.40 | 232.40 | 229.60 | 229.80 | 229.80 | -1.29% | 34,524 |
| Jul 14, 2025 | 229.80 | 233.00 | 228.60 | 232.80 | 232.80 | 1.22% | 40,515 |
| Jul 11, 2025 | 227.00 | 232.00 | 226.60 | 230.00 | 230.00 | 1.41% | 53,758 |
| Jul 10, 2025 | 226.40 | 227.20 | 224.20 | 226.80 | 226.80 | -0.09% | 48,032 |
| Jul 9, 2025 | 224.40 | 227.00 | 224.40 | 227.00 | 227.00 | 0.89% | 42,380 |
| Jul 8, 2025 | 224.80 | 226.00 | 224.20 | 225.00 | 225.00 | -0.18% | 39,938 |
| Jul 7, 2025 | 222.40 | 226.40 | 222.40 | 225.40 | 225.40 | 1.35% | 43,746 |
| Jul 4, 2025 | 223.00 | 223.60 | 221.20 | 222.40 | 222.40 | -0.71% | 20,401 |
| Jul 3, 2025 | 223.60 | 224.60 | 222.80 | 224.00 | 224.00 | 0.27% | 17,884 |
| Jul 2, 2025 | 226.00 | 226.20 | 223.40 | 223.40 | 223.40 | -1.06% | 34,347 |
| Jul 1, 2025 | 226.40 | 227.00 | 225.20 | 225.80 | 225.80 | -0.09% | 42,845 |
| Jun 30, 2025 | 226.00 | 226.00 | 224.80 | 226.00 | 226.00 | 0.44% | 47,741 |
| Jun 27, 2025 | 224.20 | 226.40 | 223.40 | 225.00 | 225.00 | 0.72% | 23,724 |
| Jun 26, 2025 | 223.80 | 224.80 | 222.20 | 223.40 | 223.40 | -0.18% | 20,470 |
| Jun 25, 2025 | 223.40 | 224.60 | 221.60 | 223.80 | 223.80 | -0.18% | 49,440 |
| Jun 24, 2025 | 226.40 | 227.40 | 223.80 | 224.20 | 224.20 | 0.99% | 48,889 |
| Jun 23, 2025 | 223.00 | 225.80 | 221.40 | 222.00 | 222.00 | -1.33% | 36,472 |
| Jun 20, 2025 | 224.00 | 226.80 | 224.00 | 225.00 | 225.00 | 0.27% | 70,810 |
| Jun 19, 2025 | 226.40 | 226.40 | 223.40 | 224.40 | 224.40 | -0.80% | 27,243 |
| Jun 18, 2025 | 224.40 | 227.00 | 224.00 | 226.20 | 226.20 | 0.62% | 35,073 |
| Jun 17, 2025 | 225.80 | 226.20 | 224.00 | 224.80 | 224.80 | -0.97% | 63,183 |
| Jun 16, 2025 | 224.00 | 227.60 | 223.80 | 227.00 | 227.00 | 1.34% | 43,600 |
| Jun 13, 2025 | 225.00 | 227.60 | 221.00 | 224.00 | 224.00 | -3.45% | 85,333 |