Flughafen Zürich AG (SWX:FHZN)
Switzerland · Delayed Price · Currency is CHF 207.20
+0.40 (0.19%)
Sep 4, 2026, 5:31 PM CET
Flughafen Zürich AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 208.00 | 210.40 | 207.20 | 207.20 | 207.20 | 0.19% | 60,251 |
| Sep 3, 2026 | 204.60 | 208.20 | 204.60 | 206.80 | 206.80 | 1.08% | 49,465 |
| Sep 2, 2026 | 205.40 | 207.40 | 204.60 | 204.60 | 204.60 | -0.97% | 71,242 |
| Sep 1, 2026 | 208.40 | 211.00 | 206.40 | 206.60 | 206.60 | -1.05% | 72,561 |
| Aug 31, 2026 | 210.00 | 211.80 | 208.20 | 208.80 | 208.80 | 0.29% | 106,414 |
| Aug 28, 2026 | 220.00 | 221.20 | 206.20 | 208.20 | 208.20 | -7.71% | 195,377 |
| Aug 27, 2026 | 231.00 | 231.00 | 224.40 | 225.60 | 225.60 | -2.25% | 43,206 |
| Aug 26, 2026 | 231.80 | 233.00 | 230.80 | 230.80 | 230.80 | -0.17% | 20,910 |
| Aug 25, 2026 | 229.00 | 231.40 | 228.40 | 231.20 | 231.20 | 1.23% | 22,009 |
| Aug 24, 2026 | 227.40 | 229.20 | 226.20 | 228.40 | 228.40 | 0.35% | 15,756 |
| Aug 21, 2026 | 225.60 | 227.60 | 225.60 | 227.60 | 227.60 | 0.89% | 26,557 |
| Aug 20, 2026 | 227.00 | 228.80 | 224.60 | 225.60 | 225.60 | -0.35% | 44,553 |
| Aug 19, 2026 | 225.00 | 227.40 | 224.40 | 226.40 | 226.40 | 0.62% | 30,797 |
| Aug 18, 2026 | 224.60 | 225.60 | 222.20 | 225.00 | 225.00 | 0.18% | 62,136 |
| Aug 17, 2026 | 229.00 | 229.60 | 224.20 | 224.60 | 224.60 | -2.35% | 31,859 |
| 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 |