Flughafen Zürich AG (SWX:FHZN)
Switzerland · Delayed Price · Currency is CHF 230.00
-1.40 (-0.61%)
Aug 14, 2026, 5:31 PM CET
Flughafen Zürich AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 232.40 | 232.80 | 228.60 | 230.00 | 230.00 | -0.61% | 27,017 |
| Aug 13, 2026 | 234.00 | 234.00 | 230.00 | 231.40 | 231.40 | -0.69% | 40,269 |
| Aug 12, 2026 | 234.00 | 235.20 | 233.00 | 233.00 | 233.00 | -0.60% | 27,308 |
| Aug 11, 2026 | 234.20 | 235.60 | 233.60 | 234.40 | 234.40 | -0.34% | 36,136 |
| Aug 10, 2026 | 237.00 | 237.20 | 235.00 | 235.20 | 235.20 | -0.59% | 24,380 |
| Aug 7, 2026 | 237.40 | 238.80 | 235.00 | 236.60 | 236.60 | -0.42% | 25,906 |
| Aug 6, 2026 | 239.40 | 239.80 | 235.80 | 237.60 | 237.60 | -0.50% | 37,972 |
| Aug 5, 2026 | 238.40 | 240.80 | 238.00 | 238.80 | 238.80 | 0.34% | 27,535 |
| Aug 4, 2026 | 239.00 | 239.40 | 236.60 | 238.00 | 238.00 | -0.50% | 41,957 |
| Aug 3, 2026 | 237.80 | 240.40 | 237.40 | 239.20 | 239.20 | 0.93% | 36,137 |
| Jul 31, 2026 | 238.20 | 239.60 | 236.80 | 237.00 | 237.00 | -0.42% | 28,333 |
| Jul 30, 2026 | 234.60 | 238.40 | 233.60 | 238.00 | 238.00 | 1.71% | 27,038 |
| Jul 29, 2026 | 236.40 | 237.00 | 232.40 | 234.00 | 234.00 | -1.02% | 26,359 |
| Jul 28, 2026 | 235.60 | 237.60 | 234.40 | 236.40 | 236.40 | 0.60% | 25,140 |
| Jul 27, 2026 | 236.20 | 239.40 | 234.20 | 235.00 | 235.00 | 1.03% | 33,906 |
| Jul 24, 2026 | 229.20 | 232.60 | 228.80 | 232.60 | 232.60 | 1.84% | 30,352 |
| Jul 23, 2026 | 230.80 | 232.80 | 228.40 | 228.40 | 228.40 | -1.89% | 25,803 |
| Jul 22, 2026 | 231.80 | 233.60 | 230.80 | 232.80 | 232.80 | 0.17% | 30,301 |
| Jul 21, 2026 | 232.40 | 234.20 | 231.20 | 232.40 | 232.40 | -0.26% | 22,033 |
| Jul 20, 2026 | 230.60 | 233.40 | 229.80 | 233.00 | 233.00 | 0.09% | 30,047 |
| Jul 17, 2026 | 235.80 | 236.20 | 232.00 | 232.80 | 232.80 | -1.02% | 30,611 |
| Jul 16, 2026 | 236.20 | 236.60 | 233.40 | 235.20 | 235.20 | -0.84% | 23,323 |
| Jul 15, 2026 | 237.00 | 238.20 | 233.60 | 237.20 | 237.20 | 0.25% | 36,243 |
| Jul 14, 2026 | 245.60 | 245.60 | 236.60 | 236.60 | 236.60 | -4.21% | 53,113 |
| Jul 13, 2026 | 245.40 | 248.60 | 245.20 | 247.00 | 247.00 | 0.08% | 41,903 |
| Jul 10, 2026 | 244.00 | 246.80 | 243.60 | 246.80 | 246.80 | 1.15% | 35,666 |
| Jul 9, 2026 | 245.80 | 245.80 | 241.00 | 244.00 | 244.00 | 0.41% | 39,618 |
| Jul 8, 2026 | 251.20 | 251.60 | 243.00 | 243.00 | 243.00 | -3.65% | 46,546 |
| Jul 7, 2026 | 253.60 | 255.80 | 251.40 | 252.20 | 252.20 | -0.39% | 36,187 |
| Jul 6, 2026 | 254.20 | 255.80 | 253.00 | 253.20 | 253.20 | -0.31% | 30,931 |
| Jul 3, 2026 | 251.60 | 254.20 | 250.40 | 254.00 | 254.00 | 1.20% | 23,627 |
| Jul 2, 2026 | 251.00 | 252.20 | 249.80 | 251.00 | 251.00 | 0.48% | 37,584 |
| Jul 1, 2026 | 253.20 | 253.20 | 247.80 | 249.80 | 249.80 | -0.08% | 51,439 |
| Jun 30, 2026 | 252.40 | 254.80 | 250.00 | 250.00 | 250.00 | -1.19% | 168,698 |
| Jun 29, 2026 | 252.80 | 253.20 | 248.20 | 253.00 | 253.00 | -0.32% | 45,012 |
| Jun 26, 2026 | 253.20 | 254.60 | 252.00 | 253.80 | 253.80 | 0.08% | 36,754 |
| Jun 25, 2026 | 252.20 | 254.80 | 251.60 | 253.60 | 253.60 | 0.63% | 47,800 |
| Jun 24, 2026 | 245.40 | 252.00 | 245.40 | 252.00 | 252.00 | 2.27% | 41,202 |
| Jun 23, 2026 | 247.00 | 251.20 | 244.40 | 246.40 | 246.40 | -0.81% | 48,820 |
| Jun 22, 2026 | 247.00 | 249.00 | 245.80 | 248.40 | 248.40 | 0.16% | 25,615 |
| Jun 19, 2026 | 250.60 | 252.00 | 247.80 | 248.00 | 248.00 | -1.43% | 79,725 |
| Jun 18, 2026 | 247.00 | 252.00 | 247.00 | 251.60 | 251.60 | 1.70% | 61,030 |
| Jun 17, 2026 | 248.20 | 250.80 | 246.40 | 247.40 | 247.40 | -0.88% | 63,503 |
| Jun 16, 2026 | 246.00 | 252.20 | 245.40 | 249.60 | 249.60 | 1.55% | 60,259 |
| Jun 15, 2026 | 245.00 | 249.80 | 244.40 | 245.80 | 245.80 | 4.51% | 79,956 |
| Jun 12, 2026 | 229.80 | 237.80 | 228.00 | 235.20 | 235.20 | 3.52% | 39,391 |
| Jun 11, 2026 | 225.00 | 229.40 | 224.00 | 227.20 | 227.20 | 0.26% | 34,451 |
| Jun 10, 2026 | 227.40 | 229.00 | 225.60 | 226.60 | 226.60 | -0.35% | 30,496 |
| Jun 9, 2026 | 228.40 | 231.60 | 227.40 | 227.40 | 227.40 | -0.79% | 36,040 |
| Jun 8, 2026 | 227.60 | 230.00 | 225.60 | 229.20 | 229.20 | -0.09% | 34,778 |