Flughafen Zürich AG (0RG6.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:16PM BST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 196.65 | 197.30 | 193.80 | 193.90 | 193.90 | 2,441 |
| 12 June 2024 | 194.15 | 196.60 | 194.20 | 196.50 | 196.50 | 615 |
| 11 June 2024 | 193.00 | 194.80 | 192.20 | 193.77 | 193.77 | 6,023 |
| 10 June 2024 | 193.95 | 193.90 | 192.40 | 192.89 | 192.89 | 1,760 |
| 07 June 2024 | 194.10 | 197.80 | 193.10 | 195.19 | 195.19 | 1,376 |
| 06 June 2024 | 190.30 | 192.40 | 190.80 | 191.60 | 191.60 | 379 |
| 05 June 2024 | 191.25 | 191.60 | 189.50 | 190.30 | 190.30 | 871 |
| 04 June 2024 | 192.00 | 192.60 | 190.00 | 191.01 | 191.01 | 8,939 |
| 03 June 2024 | 192.60 | 193.90 | 189.70 | 192.30 | 192.30 | 380 |
| 31 May 2024 | 190.75 | 192.40 | 190.10 | 191.90 | 191.90 | 393 |
| 30 May 2024 | 186.50 | 191.10 | 186.40 | 190.90 | 190.90 | 703 |
| 29 May 2024 | 187.05 | 189.00 | 186.70 | 187.10 | 187.10 | 1,147 |
| 28 May 2024 | 191.65 | 191.90 | 188.40 | 188.40 | 188.40 | 1,271 |
| 24 May 2024 | 189.45 | 189.30 | 188.60 | 189.45 | 189.45 | 663 |
| 23 May 2024 | 189.75 | 191.10 | 188.60 | 190.60 | 190.60 | 39,020 |
| 22 May 2024 | 190.75 | 190.50 | 189.00 | 189.60 | 189.60 | 544 |
| 21 May 2024 | 192.05 | 192.40 | 189.40 | 190.74 | 190.74 | 4,429 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 190.70 | 192.10 | 190.30 | 192.10 | 192.10 | 577 |
| 16 May 2024 | 192.05 | 192.50 | 190.70 | 190.70 | 190.70 | 505 |
| 15 May 2024 | 191.30 | 193.50 | 191.50 | 191.90 | 191.90 | 67,558 |
| 14 May 2024 | 191.65 | 192.50 | 190.70 | 191.44 | 191.44 | 122,901 |
| 13 May 2024 | 190.30 | 192.00 | 188.90 | 189.90 | 189.90 | 505 |
| 10 May 2024 | 190.10 | 191.60 | 189.70 | 190.74 | 190.74 | 9,619 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 188.70 | 190.30 | 189.00 | 189.90 | 189.90 | 2,644 |
| 07 May 2024 | 189.35 | 190.10 | 188.10 | 188.69 | 188.69 | 2,760 |
| 03 May 2024 | 187.75 | 190.90 | 187.00 | 190.00 | 190.00 | 4,838 |
| 02 May 2024 | 183.65 | 188.10 | 183.70 | 186.50 | 186.50 | 4,240 |
| 01 May 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 297 |
| 30 Apr 2024 | 188.80 | 189.20 | 184.20 | 185.35 | 185.35 | 5,965 |
| 29 Apr 2024 | 188.50 | 189.80 | 187.40 | 188.50 | 188.50 | 577 |
| 26 Apr 2024 | 188.10 | 189.10 | 187.20 | 188.78 | 188.78 | 7,699 |
| 25 Apr 2024 | 187.85 | 188.40 | 185.90 | 186.92 | 186.92 | 198,668 |
| 24 Apr 2024 | 188.90 | 194.20 | 186.40 | 188.00 | 188.00 | 25,657 |
| 24 Apr 2024 | 5.3 Dividend | |||||
| 23 Apr 2024 | 191.05 | 193.70 | 188.90 | 193.32 | 188.02 | 31,759 |
| 22 Apr 2024 | 191.30 | 191.60 | 189.30 | 190.00 | 184.79 | 34,101 |
| 19 Apr 2024 | 191.45 | 191.90 | 189.10 | 189.90 | 184.69 | 18,620 |
| 18 Apr 2024 | 192.65 | 192.90 | 191.40 | 192.34 | 187.06 | 20,624 |
| 17 Apr 2024 | 189.75 | 192.10 | 181.70 | 190.78 | 185.55 | 18,884 |
| 16 Apr 2024 | 188.80 | 189.63 | 187.90 | 189.10 | 183.92 | 66,403 |
| 15 Apr 2024 | 190.00 | 192.90 | 188.90 | 191.97 | 186.70 | 81,723 |
| 12 Apr 2024 | 193.95 | 196.42 | 189.96 | 196.42 | 191.04 | 6,695 |
| 11 Apr 2024 | 200.00 | 200.60 | 189.40 | 192.15 | 186.88 | 21,128 |
| 10 Apr 2024 | 202.10 | 202.40 | 200.20 | 201.46 | 195.93 | 67,243 |
| 09 Apr 2024 | 202.15 | 202.60 | 201.20 | 201.52 | 196.00 | 29,729 |
| 08 Apr 2024 | 203.25 | 204.60 | 202.00 | 202.38 | 196.83 | 19,623 |
| 05 Apr 2024 | 204.40 | 202.70 | 200.60 | 202.38 | 196.83 | 13,707 |
| 04 Apr 2024 | 204.80 | 205.20 | 203.00 | 204.20 | 198.60 | 42,886 |
| 03 Apr 2024 | 203.70 | 204.67 | 202.65 | 203.73 | 198.15 | 3,868 |
| 02 Apr 2024 | 204.65 | 206.00 | 198.60 | 203.42 | 197.84 | 3,900 |
| 28 Mar 2024 | 207.45 | 206.60 | 203.40 | 204.52 | 198.91 | 14,970 |
| 27 Mar 2024 | 205.40 | 207.80 | 206.20 | 207.07 | 201.39 | 7,059 |
| 26 Mar 2024 | 204.60 | 206.00 | 204.20 | 205.18 | 199.55 | 6,759 |
| 25 Mar 2024 | 200.45 | 204.60 | 201.00 | 201.79 | 196.26 | 5,086 |
| 22 Mar 2024 | 198.50 | 200.80 | 199.00 | 200.42 | 194.93 | 1,810 |
| 21 Mar 2024 | 197.35 | 198.80 | 196.20 | 197.56 | 192.14 | 3,318 |
| 20 Mar 2024 | 197.15 | 197.40 | 194.70 | 197.21 | 191.81 | 24,815 |
| 19 Mar 2024 | 197.95 | 198.00 | 195.20 | 197.20 | 191.79 | 24,353 |
| 18 Mar 2024 | 197.95 | 198.90 | 197.20 | 197.82 | 192.40 | 547 |
| 15 Mar 2024 | 196.05 | 199.10 | 196.90 | 198.13 | 192.69 | 6,095 |
| 14 Mar 2024 | 196.40 | 197.80 | 195.50 | 196.19 | 190.81 | 1,076 |
| 13 Mar 2024 | 197.00 | 198.50 | 195.20 | 196.36 | 190.98 | 17,166 |
| 12 Mar 2024 | 193.00 | 196.80 | 192.60 | 194.23 | 188.91 | 2,484 |
| 11 Mar 2024 | 188.90 | 194.20 | 188.60 | 191.78 | 186.52 | 4,104 |
| 08 Mar 2024 | 187.65 | 190.00 | 182.10 | 189.40 | 184.21 | 87,507 |
| 07 Mar 2024 | 186.00 | 188.50 | 185.88 | 187.65 | 182.51 | 32,612 |
| 06 Mar 2024 | 188.50 | 187.90 | 185.90 | 187.49 | 182.35 | 9,789 |
| 05 Mar 2024 | 188.90 | 190.00 | 188.50 | 189.51 | 184.31 | 4,425 |
| 04 Mar 2024 | 187.75 | 189.30 | 187.30 | 188.94 | 183.76 | 34,240 |
| 01 Mar 2024 | 186.80 | 188.50 | 186.91 | 187.88 | 182.73 | 4,428 |
| 29 Feb 2024 | 187.15 | 186.80 | 184.81 | 186.50 | 181.39 | 6,941 |
| 28 Feb 2024 | 186.20 | 187.32 | 185.70 | 187.02 | 181.89 | 3,846 |
| 27 Feb 2024 | 186.60 | 186.90 | 185.40 | 186.44 | 181.33 | 951 |
| 26 Feb 2024 | 187.15 | 188.80 | 186.60 | 188.04 | 182.89 | 2,830 |
| 23 Feb 2024 | 184.20 | 187.53 | 184.30 | 187.53 | 182.39 | 26,519 |
| 22 Feb 2024 | 185.05 | 186.90 | 183.86 | 183.93 | 178.89 | 307 |
| 21 Feb 2024 | 182.70 | 185.20 | 181.30 | 184.75 | 179.68 | 1,604 |
| 20 Feb 2024 | 182.70 | 183.90 | 181.70 | 183.60 | 178.56 | 5,158 |
| 19 Feb 2024 | 181.25 | 183.32 | 180.10 | 181.32 | 176.35 | 1,633 |
| 16 Feb 2024 | 181.15 | 182.00 | 180.50 | 181.15 | 176.18 | 4,696 |
| 15 Feb 2024 | 180.50 | 182.20 | 181.00 | 181.97 | 176.98 | 2,364 |
| 14 Feb 2024 | 177.65 | 180.00 | 178.10 | 179.72 | 174.79 | 2,302 |
| 13 Feb 2024 | 181.35 | 182.10 | 177.90 | 181.12 | 176.16 | 2,479 |
| 12 Feb 2024 | 182.30 | 182.40 | 180.95 | 181.52 | 176.54 | 1,382 |
| 09 Feb 2024 | 183.85 | 183.70 | 180.90 | 181.32 | 176.35 | 1,231 |
| 08 Feb 2024 | 186.70 | 186.50 | 183.20 | 183.70 | 178.66 | 10,610 |
| 07 Feb 2024 | 186.60 | 187.20 | 178.90 | 186.79 | 181.66 | 14,119 |
| 06 Feb 2024 | 186.00 | 187.50 | 185.10 | 186.27 | 181.16 | 8,157 |
| 05 Feb 2024 | 181.25 | 188.00 | 181.80 | 182.21 | 177.21 | 11,486 |
| 02 Feb 2024 | 178.30 | 181.50 | 179.00 | 180.30 | 175.36 | 1,253 |
| 01 Feb 2024 | 178.20 | 178.70 | 177.00 | 177.40 | 172.54 | 43,177 |
| 31 Jan 2024 | 180.70 | 181.10 | 178.70 | 178.88 | 173.98 | 7,981 |
| 30 Jan 2024 | 179.85 | 182.12 | 180.20 | 182.12 | 177.13 | 5,265 |
| 29 Jan 2024 | 179.85 | 181.40 | 179.40 | 180.14 | 175.20 | 7,042 |
| 26 Jan 2024 | 177.75 | 179.60 | 176.70 | 178.23 | 173.35 | 4,765 |
| 25 Jan 2024 | 174.60 | 177.50 | 174.50 | 177.42 | 172.55 | 22,222 |
| 24 Jan 2024 | 173.75 | 174.70 | 173.80 | 174.42 | 169.64 | 2,386 |
| 23 Jan 2024 | 177.35 | 175.10 | 173.00 | 173.35 | 168.60 | 23,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.