Flughafen Zurich AG FHZN
SIX · Switzerland · Transportation
CHF 197.50+1.10 (+0.56%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 195.80 | -1.61% | CHF 196.10 | CHF 196.10 | CHF 195.60 | 1.01K |
| 2026-09-30 | CHF 199.00 | -0.70% | CHF 201.40 | CHF 203.20 | CHF 199.00 | 201.35K |
| 2026-09-29 | CHF 200.40 | -0.10% | CHF 200.60 | CHF 202.00 | CHF 199.10 | 49.52K |
| 2026-09-28 | CHF 200.60 | -0.59% | CHF 202.80 | CHF 203.40 | CHF 200.60 | 29.96K |
| 2026-09-25 | CHF 201.80 | +1.10% | CHF 201.40 | CHF 204.00 | CHF 201.00 | 41.98K |
| 2026-09-24 | CHF 199.60 | -1.67% | CHF 202.00 | CHF 203.00 | CHF 199.60 | 68.84K |
| 2026-09-23 | CHF 203.00 | -1.36% | CHF 205.80 | CHF 205.80 | CHF 201.80 | 44.85K |
| 2026-09-22 | CHF 205.80 | +2.95% | CHF 201.00 | CHF 208.40 | CHF 200.60 | 51.19K |
| 2026-09-21 | CHF 199.90 | -0.05% | CHF 200.80 | CHF 201.60 | CHF 199.10 | 37.40K |
| 2026-09-18 | CHF 200.00 | -0.89% | CHF 201.40 | CHF 202.20 | CHF 198.70 | 136.14K |
| 2026-09-17 | CHF 201.80 | 0.00% | CHF 202.60 | CHF 203.60 | CHF 200.60 | 49.81K |
| 2026-09-16 | CHF 201.80 | +0.90% | CHF 199.80 | CHF 201.80 | CHF 198.20 | 42.19K |
| 2026-09-15 | CHF 200.00 | -0.89% | CHF 201.80 | CHF 202.20 | CHF 198.90 | 52.91K |
| 2026-09-14 | CHF 201.80 | -0.30% | CHF 201.60 | CHF 202.80 | CHF 200.40 | 48.71K |
| 2026-09-11 | CHF 202.40 | +1.25% | CHF 200.60 | CHF 204.00 | CHF 200.40 | 82.36K |
| 2026-09-10 | CHF 199.90 | -1.91% | CHF 204.40 | CHF 204.80 | CHF 199.90 | 97.54K |
| 2026-09-09 | CHF 203.80 | -2.21% | CHF 206.60 | CHF 207.60 | CHF 203.20 | 59.08K |
| 2026-09-08 | CHF 208.40 | +0.68% | CHF 207.80 | CHF 210.20 | CHF 207.20 | 70.00K |
| 2026-09-07 | CHF 207.00 | -0.10% | CHF 206.20 | CHF 208.00 | CHF 205.40 | 42.62K |
| 2026-09-04 | CHF 207.20 | +0.19% | CHF 208.00 | CHF 210.40 | CHF 207.20 | 60.25K |
| 2026-09-03 | CHF 206.80 | +1.08% | CHF 204.60 | CHF 208.20 | CHF 204.60 | 49.47K |
| 2026-09-02 | CHF 204.60 | -0.97% | CHF 205.40 | CHF 207.40 | CHF 204.60 | 75.43K |
| 2026-09-01 | CHF 206.60 | -1.05% | CHF 208.40 | CHF 211.00 | CHF 206.40 | 72.56K |
| 2026-08-31 | CHF 208.80 | +0.29% | CHF 210.00 | CHF 211.80 | CHF 208.20 | 106.44K |
| 2026-08-28 | CHF 208.20 | -7.71% | CHF 220.00 | CHF 221.20 | CHF 206.20 | 195.38K |
| 2026-08-27 | CHF 225.60 | -2.25% | CHF 231.00 | CHF 231.00 | CHF 224.40 | 43.21K |
| 2026-08-26 | CHF 230.80 | -0.17% | CHF 231.80 | CHF 233.00 | CHF 230.80 | 20.91K |
| 2026-08-25 | CHF 231.20 | +1.23% | CHF 229.00 | CHF 231.40 | CHF 228.40 | 22.01K |
| 2026-08-24 | CHF 228.40 | +0.35% | CHF 227.40 | CHF 229.20 | CHF 226.20 | 15.76K |
| 2026-08-21 | CHF 227.60 | +0.89% | CHF 225.60 | CHF 227.60 | CHF 225.60 | 26.56K |
| 2026-08-20 | CHF 225.60 | -0.35% | CHF 227.00 | CHF 228.80 | CHF 224.60 | 44.55K |
| 2026-08-19 | CHF 226.40 | +0.62% | CHF 225.00 | CHF 227.40 | CHF 224.40 | 30.80K |
| 2026-08-18 | CHF 225.00 | +0.18% | CHF 224.60 | CHF 225.60 | CHF 222.20 | 62.14K |
| 2026-08-17 | CHF 224.60 | -2.35% | CHF 229.00 | CHF 229.60 | CHF 224.20 | 31.86K |
| 2026-08-14 | CHF 230.00 | -0.61% | CHF 232.40 | CHF 232.80 | CHF 228.60 | 27.02K |
| 2026-08-13 | CHF 231.40 | -0.69% | CHF 234.00 | CHF 234.00 | CHF 230.00 | 40.27K |
| 2026-08-12 | CHF 233.00 | -0.60% | CHF 234.00 | CHF 235.20 | CHF 233.00 | 27.31K |
| 2026-08-11 | CHF 234.40 | -0.34% | CHF 234.20 | CHF 235.60 | CHF 233.60 | 36.14K |
| 2026-08-10 | CHF 235.20 | -0.59% | CHF 237.00 | CHF 237.20 | CHF 235.00 | 24.38K |
| 2026-08-07 | CHF 236.60 | -0.42% | CHF 237.40 | CHF 238.80 | CHF 235.00 | 25.91K |
| 2026-08-06 | CHF 237.60 | -0.50% | CHF 239.40 | CHF 239.80 | CHF 235.80 | 37.97K |
| 2026-08-05 | CHF 238.80 | +0.34% | CHF 238.40 | CHF 240.80 | CHF 238.00 | 27.54K |
| 2026-08-04 | CHF 238.00 | -0.50% | CHF 239.00 | CHF 239.40 | CHF 236.60 | 41.96K |
| 2026-08-03 | CHF 239.20 | +0.93% | CHF 237.80 | CHF 240.40 | CHF 237.40 | 36.14K |
| 2026-07-31 | CHF 237.00 | -0.42% | CHF 238.20 | CHF 239.60 | CHF 236.80 | 28.33K |
| 2026-07-30 | CHF 238.00 | +1.71% | CHF 234.60 | CHF 238.40 | CHF 233.60 | 27.04K |
| 2026-07-29 | CHF 234.00 | -1.02% | CHF 236.40 | CHF 237.00 | CHF 232.40 | 26.36K |
| 2026-07-28 | CHF 236.40 | +0.60% | CHF 235.60 | CHF 237.60 | CHF 234.40 | 25.14K |
| 2026-07-27 | CHF 235.00 | +1.03% | CHF 236.20 | CHF 239.40 | CHF 234.20 | 33.91K |
| 2026-07-24 | CHF 232.60 | +1.84% | CHF 229.20 | CHF 232.60 | CHF 228.80 | 30.35K |
| 2026-07-23 | CHF 228.40 | -1.89% | CHF 230.80 | CHF 232.80 | CHF 228.40 | 25.80K |
| 2026-07-22 | CHF 232.80 | +0.17% | CHF 231.80 | CHF 233.60 | CHF 230.80 | 30.30K |
| 2026-07-21 | CHF 232.40 | -0.26% | CHF 232.40 | CHF 234.20 | CHF 231.20 | 22.03K |
| 2026-07-20 | CHF 233.00 | +0.09% | CHF 230.60 | CHF 233.40 | CHF 229.80 | 30.05K |
| 2026-07-17 | CHF 232.80 | -1.02% | CHF 235.80 | CHF 236.20 | CHF 232.00 | 30.61K |
| 2026-07-16 | CHF 235.20 | -0.84% | CHF 236.20 | CHF 236.60 | CHF 233.40 | 23.32K |
| 2026-07-15 | CHF 237.20 | +0.25% | CHF 237.00 | CHF 238.20 | CHF 233.60 | 36.24K |
| 2026-07-14 | CHF 236.60 | -4.21% | CHF 245.60 | CHF 245.60 | CHF 236.60 | 53.11K |
| 2026-07-13 | CHF 247.00 | +0.08% | CHF 245.40 | CHF 248.60 | CHF 245.20 | 41.90K |
| 2026-07-10 | CHF 246.80 | +1.15% | CHF 244.00 | CHF 246.80 | CHF 243.60 | 35.67K |
| 2026-07-09 | CHF 244.00 | +0.41% | CHF 245.80 | CHF 245.80 | CHF 241.00 | 39.62K |
| 2026-07-08 | CHF 243.00 | -3.65% | CHF 251.20 | CHF 251.60 | CHF 243.00 | 46.55K |
| 2026-07-07 | CHF 252.20 | -0.39% | CHF 253.60 | CHF 255.80 | CHF 251.40 | 36.19K |
| 2026-07-06 | CHF 253.20 | -0.31% | CHF 254.20 | CHF 255.80 | CHF 253.00 | 30.93K |
| 2026-07-03 | CHF 254.00 | +1.20% | CHF 251.60 | CHF 254.20 | CHF 250.40 | 23.63K |
| 2026-07-02 | CHF 251.00 | +0.48% | CHF 251.00 | CHF 252.20 | CHF 249.80 | 37.58K |
| 2026-07-01 | CHF 249.80 | -0.08% | CHF 253.20 | CHF 253.20 | CHF 247.80 | 51.44K |
| 2026-06-30 | CHF 250.00 | -1.19% | CHF 252.40 | CHF 254.80 | CHF 250.00 | 168.70K |
| 2026-06-29 | CHF 253.00 | -0.32% | CHF 252.80 | CHF 253.20 | CHF 248.20 | 45.01K |
| 2026-06-26 | CHF 253.80 | +0.08% | CHF 253.20 | CHF 254.60 | CHF 252.00 | 36.75K |
| 2026-06-25 | CHF 253.60 | +0.63% | CHF 252.20 | CHF 254.80 | CHF 251.60 | 47.80K |
| 2026-06-24 | CHF 252.00 | +2.27% | CHF 245.40 | CHF 252.00 | CHF 245.40 | 41.20K |
| 2026-06-23 | CHF 246.40 | -0.81% | CHF 247.00 | CHF 251.20 | CHF 244.40 | 48.82K |
| 2026-06-22 | CHF 248.40 | +0.16% | CHF 247.00 | CHF 249.00 | CHF 245.80 | 25.62K |
| 2026-06-19 | CHF 248.00 | -1.43% | CHF 250.60 | CHF 252.00 | CHF 247.80 | 79.73K |
| 2026-06-18 | CHF 251.60 | +1.70% | CHF 247.00 | CHF 252.00 | CHF 247.00 | 61.03K |
| 2026-06-17 | CHF 247.40 | -0.88% | CHF 248.20 | CHF 250.80 | CHF 246.40 | 63.50K |
| 2026-06-16 | CHF 249.60 | +1.55% | CHF 246.00 | CHF 252.20 | CHF 245.40 | 60.26K |
| 2026-06-15 | CHF 245.80 | +4.51% | CHF 245.00 | CHF 249.80 | CHF 244.40 | 79.96K |
| 2026-06-12 | CHF 235.20 | +3.52% | CHF 229.80 | CHF 237.80 | CHF 228.00 | 39.39K |
| 2026-06-11 | CHF 227.20 | +0.26% | CHF 225.00 | CHF 229.40 | CHF 224.00 | 34.45K |
| 2026-06-10 | CHF 226.60 | -0.35% | CHF 227.40 | CHF 229.00 | CHF 225.60 | 30.50K |
| 2026-06-09 | CHF 227.40 | -0.79% | CHF 228.40 | CHF 231.60 | CHF 227.40 | 36.04K |
| 2026-06-08 | CHF 229.20 | -0.09% | CHF 227.60 | CHF 230.00 | CHF 225.60 | 34.78K |
| 2026-06-05 | CHF 229.40 | -0.61% | CHF 231.40 | CHF 232.80 | CHF 229.40 | 33.38K |
| 2026-06-04 | CHF 230.80 | +0.79% | CHF 229.80 | CHF 232.60 | CHF 229.20 | 37.94K |
| 2026-06-03 | CHF 229.00 | -0.69% | CHF 229.80 | CHF 231.00 | CHF 228.40 | 72.87K |
| 2026-06-02 | CHF 230.60 | +0.09% | CHF 232.00 | CHF 233.60 | CHF 229.40 | 45.92K |
| 2026-06-01 | CHF 230.40 | -2.78% | CHF 235.80 | CHF 237.00 | CHF 229.40 | 54.57K |
| 2026-05-29 | CHF 237.00 | +1.46% | CHF 234.20 | CHF 239.60 | CHF 234.00 | 124.32K |