Flughafen Zürich AG (SWX:FHZN)
Switzerland · Delayed Price · Currency is CHF 226.60
-0.60 (-0.26%)
May 22, 2026, 5:30 PM CET
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 228.40 | 228.40 | 224.80 | 226.60 | 226.60 | -0.26% | 35,540 |
| May 21, 2026 | 230.60 | 231.00 | 225.20 | 227.20 | 227.20 | 1.34% | 68,346 |
| May 20, 2026 | 218.00 | 224.80 | 217.40 | 224.20 | 224.20 | 3.70% | 49,470 |
| May 19, 2026 | 217.40 | 218.60 | 216.20 | 216.20 | 216.20 | -0.18% | 42,572 |
| May 18, 2026 | 215.20 | 216.60 | 212.80 | 216.60 | 216.60 | - | 46,855 |
| May 15, 2026 | 217.80 | 218.40 | 215.80 | 216.60 | 216.60 | 0.37% | 75,286 |
| May 13, 2026 | 218.00 | 218.00 | 214.20 | 215.80 | 215.80 | -1.10% | 43,673 |
| May 12, 2026 | 216.20 | 218.80 | 215.80 | 218.20 | 218.20 | 0.46% | 41,055 |
| May 11, 2026 | 220.20 | 220.60 | 217.20 | 217.20 | 217.20 | -1.72% | 51,482 |
| May 8, 2026 | 224.20 | 225.60 | 221.00 | 221.00 | 221.00 | -2.30% | 47,058 |
| May 7, 2026 | 225.60 | 227.40 | 224.80 | 226.20 | 226.20 | 0.80% | 46,607 |
| May 6, 2026 | 219.40 | 228.20 | 219.20 | 224.40 | 224.40 | 3.22% | 84,090 |
| May 5, 2026 | 218.00 | 219.60 | 216.40 | 217.40 | 217.40 | -0.73% | 69,385 |
| May 4, 2026 | 223.60 | 223.60 | 218.60 | 219.00 | 219.00 | -1.17% | 54,658 |
| Apr 30, 2026 | 217.00 | 221.60 | 216.80 | 221.60 | 221.60 | 1.74% | 55,373 |
| Apr 29, 2026 | 225.00 | 225.00 | 216.40 | 217.80 | 217.80 | -3.11% | 73,091 |
| Apr 28, 2026 | 224.60 | 226.40 | 224.00 | 224.80 | 224.80 | 0.09% | 34,815 |
| Apr 27, 2026 | 227.80 | 227.80 | 224.40 | 224.60 | 224.60 | -1.58% | 32,778 |
| Apr 24, 2026 | 230.00 | 230.40 | 226.80 | 228.20 | 228.20 | -0.87% | 26,196 |
| Apr 23, 2026 | 229.20 | 230.20 | 226.80 | 230.20 | 230.20 | 0.17% | 33,797 |
| Apr 22, 2026 | 235.40 | 235.40 | 229.80 | 229.80 | 229.80 | -2.30% | 42,291 |
| Apr 21, 2026 | 238.00 | 238.60 | 234.00 | 235.20 | 235.20 | -0.38% | 42,351 |
| Apr 20, 2026 | 246.40 | 246.80 | 242.00 | 244.60 | 236.10 | -1.61% | 46,484 |
| Apr 17, 2026 | 241.00 | 249.20 | 240.00 | 248.60 | 239.96 | 3.15% | 102,410 |
| Apr 16, 2026 | 244.80 | 246.00 | 240.40 | 241.00 | 232.63 | -1.87% | 52,964 |
| Apr 15, 2026 | 249.00 | 249.60 | 245.40 | 245.60 | 237.07 | -1.44% | 32,405 |
| Apr 14, 2026 | 247.20 | 249.40 | 246.80 | 249.20 | 240.54 | 0.89% | 61,572 |
| Apr 13, 2026 | 249.40 | 249.60 | 243.00 | 247.00 | 238.42 | -1.36% | 43,842 |
| Apr 10, 2026 | 253.40 | 253.80 | 249.80 | 250.40 | 241.70 | -0.87% | 48,651 |
| Apr 9, 2026 | 253.00 | 254.00 | 252.20 | 252.60 | 243.82 | -0.08% | 41,890 |
| Apr 8, 2026 | 254.00 | 254.20 | 250.80 | 252.80 | 244.02 | 2.43% | 50,084 |
| Apr 7, 2026 | 254.60 | 256.20 | 246.80 | 246.80 | 238.22 | -2.76% | 57,448 |
| Apr 2, 2026 | 251.20 | 254.60 | 249.80 | 253.80 | 244.98 | 0.40% | 42,688 |
| Apr 1, 2026 | 255.00 | 255.00 | 252.00 | 252.80 | 244.02 | 1.94% | 97,313 |
| Mar 31, 2026 | 247.00 | 250.80 | 246.00 | 248.00 | 239.38 | 0.65% | 80,863 |
| Mar 30, 2026 | 246.40 | 248.80 | 245.00 | 246.40 | 237.84 | -0.16% | 53,068 |
| Mar 27, 2026 | 248.40 | 249.20 | 245.40 | 246.80 | 238.22 | -1.04% | 26,045 |
| Mar 26, 2026 | 251.00 | 251.00 | 248.60 | 249.40 | 240.73 | -0.32% | 31,575 |
| Mar 25, 2026 | 248.60 | 251.60 | 247.00 | 250.20 | 241.51 | 1.96% | 48,637 |
| Mar 24, 2026 | 245.00 | 246.80 | 242.80 | 245.40 | 236.87 | 0.82% | 62,079 |
| Mar 23, 2026 | 241.00 | 247.80 | 237.60 | 243.40 | 234.94 | -0.33% | 46,015 |
| Mar 20, 2026 | 246.00 | 248.40 | 243.20 | 244.20 | 235.71 | - | 132,323 |
| Mar 19, 2026 | 246.20 | 249.00 | 243.80 | 244.20 | 235.71 | -1.53% | 53,052 |
| Mar 18, 2026 | 248.20 | 248.60 | 246.40 | 248.00 | 239.38 | 0.73% | 48,324 |
| Mar 17, 2026 | 243.60 | 247.60 | 243.60 | 246.20 | 237.64 | 0.74% | 37,053 |
| Mar 16, 2026 | 242.00 | 245.00 | 241.60 | 244.40 | 235.91 | 0.74% | 41,338 |
| Mar 13, 2026 | 240.60 | 244.40 | 238.80 | 242.60 | 234.17 | 0.08% | 38,480 |
| Mar 12, 2026 | 242.00 | 245.00 | 240.20 | 242.40 | 233.98 | 0.83% | 62,716 |
| Mar 11, 2026 | 244.80 | 244.80 | 238.00 | 240.40 | 232.05 | -1.72% | 79,055 |
| Mar 10, 2026 | 251.20 | 251.20 | 240.20 | 244.60 | 236.10 | -1.61% | 61,182 |