Flughafen Zürich AG (SWX:FHZN)
Switzerland
· Delayed Price · Currency is CHF 224.80
+0.20 (0.09%)
Apr 28, 2026, 5:30 PM CET
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.84% | 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 |
| Mar 9, 2026 | 249.20 | 249.80 | 244.60 | 248.60 | 239.96 | -1.97% | 59,786 |
| Mar 6, 2026 | 251.80 | 253.60 | 247.20 | 253.60 | 244.79 | 1.93% | 77,674 |
| Mar 5, 2026 | 253.00 | 255.40 | 248.80 | 248.80 | 240.15 | -1.35% | 42,022 |
| Mar 4, 2026 | 251.00 | 253.60 | 250.00 | 252.20 | 243.44 | 0.88% | 35,315 |
| Mar 3, 2026 | 256.20 | 256.20 | 245.80 | 250.00 | 241.31 | -2.11% | 59,367 |
| Mar 2, 2026 | 259.60 | 260.00 | 250.60 | 255.40 | 246.52 | -3.26% | 69,869 |
| Feb 27, 2026 | 263.00 | 264.80 | 260.80 | 264.00 | 254.83 | 0.30% | 48,616 |
| Feb 26, 2026 | 262.00 | 264.00 | 260.60 | 263.20 | 254.05 | 0.61% | 39,161 |
| Feb 25, 2026 | 262.00 | 263.60 | 259.40 | 261.60 | 252.51 | -0.30% | 62,064 |
| Feb 24, 2026 | 264.00 | 265.20 | 262.40 | 262.40 | 253.28 | -0.30% | 83,906 |
| Feb 23, 2026 | 260.60 | 264.60 | 260.60 | 263.20 | 254.05 | 0.92% | 34,114 |
| Feb 20, 2026 | 261.60 | 262.40 | 259.80 | 260.80 | 251.74 | -0.23% | 34,811 |
| Feb 19, 2026 | 264.00 | 266.60 | 259.60 | 261.40 | 252.32 | -0.91% | 55,403 |
| Feb 18, 2026 | 263.40 | 266.00 | 259.00 | 263.80 | 254.63 | -0.15% | 77,236 |
| Feb 17, 2026 | 250.60 | 264.20 | 246.20 | 264.20 | 255.02 | 2.72% | 133,192 |
| Feb 16, 2026 | 251.00 | 258.80 | 251.00 | 257.20 | 248.26 | 2.39% | 40,660 |
| Feb 13, 2026 | 249.00 | 253.00 | 248.80 | 251.20 | 242.47 | 1.37% | 47,809 |
| Feb 12, 2026 | 248.00 | 249.60 | 247.40 | 247.80 | 239.19 | -0.08% | 29,484 |
| Feb 11, 2026 | 246.60 | 251.00 | 245.80 | 248.00 | 239.38 | 0.49% | 49,032 |
| Feb 10, 2026 | 251.00 | 251.00 | 246.20 | 246.80 | 238.22 | -1.83% | 38,375 |
| Feb 9, 2026 | 249.80 | 251.40 | 249.00 | 251.40 | 242.66 | 0.72% | 40,055 |
| Feb 6, 2026 | 245.00 | 249.80 | 243.60 | 249.60 | 240.93 | 1.88% | 55,194 |
| Feb 5, 2026 | 241.60 | 245.00 | 240.40 | 245.00 | 236.49 | 1.74% | 45,057 |
| Feb 4, 2026 | 237.20 | 241.60 | 235.60 | 240.80 | 232.43 | 1.86% | 62,909 |
| Feb 3, 2026 | 237.00 | 238.40 | 234.60 | 236.40 | 228.18 | -1.09% | 114,690 |
| Feb 2, 2026 | 240.20 | 241.40 | 238.00 | 239.00 | 230.69 | -0.25% | 60,881 |
| Jan 30, 2026 | 240.00 | 241.80 | 238.40 | 239.60 | 231.27 | 0.17% | 66,732 |
| Jan 29, 2026 | 240.40 | 242.40 | 239.20 | 239.20 | 230.89 | -0.42% | 34,855 |
| Jan 28, 2026 | 244.80 | 245.60 | 237.40 | 240.20 | 231.85 | -2.20% | 63,596 |
| Jan 27, 2026 | 244.40 | 245.60 | 242.00 | 245.60 | 237.07 | 0.57% | 45,221 |
| Jan 26, 2026 | 243.00 | 245.20 | 242.80 | 244.20 | 235.71 | -0.73% | 49,973 |
| Jan 23, 2026 | 247.60 | 247.60 | 242.20 | 246.00 | 237.45 | -1.05% | 54,209 |
| Jan 22, 2026 | 249.00 | 249.80 | 246.00 | 248.60 | 239.96 | 0.73% | 64,609 |
| Jan 21, 2026 | 249.40 | 249.40 | 246.40 | 246.80 | 238.22 | -0.88% | 64,219 |
| Jan 20, 2026 | 248.40 | 249.00 | 246.40 | 249.00 | 240.35 | -0.08% | 93,251 |
| Jan 19, 2026 | 248.40 | 249.80 | 247.20 | 249.20 | 240.54 | -0.16% | 24,664 |
| Jan 16, 2026 | 248.00 | 249.80 | 247.00 | 249.60 | 240.93 | 0.40% | 32,066 |
| Jan 15, 2026 | 246.20 | 248.60 | 243.40 | 248.60 | 239.96 | 0.57% | 59,115 |
| Jan 14, 2026 | 250.80 | 251.60 | 246.60 | 247.20 | 238.61 | -1.98% | 68,380 |
| Jan 13, 2026 | 255.00 | 255.00 | 248.80 | 252.20 | 243.44 | -1.25% | 85,507 |
| Jan 12, 2026 | 260.00 | 261.20 | 254.80 | 255.40 | 246.52 | -2.00% | 72,863 |
| Jan 9, 2026 | 263.60 | 263.60 | 258.00 | 260.60 | 251.54 | -1.29% | 39,141 |
| Jan 8, 2026 | 259.60 | 265.20 | 258.80 | 264.00 | 254.83 | 1.46% | 44,528 |
| Jan 7, 2026 | 262.00 | 262.00 | 257.00 | 260.20 | 251.16 | -0.23% | 42,407 |
| Jan 6, 2026 | 256.20 | 262.00 | 255.60 | 260.80 | 251.74 | 1.80% | 59,137 |
| Jan 5, 2026 | 252.20 | 256.40 | 250.40 | 256.20 | 247.30 | 1.75% | 45,678 |
| Dec 30, 2025 | 251.00 | 251.80 | 250.00 | 251.80 | 243.05 | 0.32% | 32,489 |
| Dec 29, 2025 | 250.60 | 251.80 | 248.40 | 251.00 | 242.28 | 0.24% | 21,878 |
| Dec 23, 2025 | 251.00 | 251.20 | 249.20 | 250.40 | 241.70 | -0.24% | 22,126 |
| Dec 22, 2025 | 248.20 | 251.00 | 246.80 | 251.00 | 242.28 | 1.05% | 21,703 |
| Dec 19, 2025 | 248.80 | 248.80 | 246.00 | 248.40 | 239.77 | 0.08% | 75,680 |
| Dec 18, 2025 | 244.80 | 248.20 | 243.60 | 248.20 | 239.57 | 1.72% | 32,446 |
| Dec 17, 2025 | 243.00 | 245.20 | 241.40 | 244.00 | 235.52 | 0.25% | 34,655 |
| Dec 16, 2025 | 240.00 | 245.20 | 240.00 | 243.40 | 234.94 | -0.49% | 38,957 |
| Dec 15, 2025 | 244.60 | 246.00 | 243.40 | 244.60 | 236.10 | 0.33% | 23,224 |
| Dec 12, 2025 | 242.40 | 245.40 | 242.40 | 243.80 | 235.33 | 0.74% | 36,514 |
| Dec 11, 2025 | 240.40 | 244.00 | 240.40 | 242.00 | 233.59 | 0.41% | 36,704 |
| Dec 10, 2025 | 240.60 | 243.60 | 240.40 | 241.00 | 232.63 | -0.17% | 22,749 |
| Dec 9, 2025 | 241.20 | 242.80 | 240.40 | 241.40 | 233.01 | 0.08% | 58,285 |
| Dec 8, 2025 | 241.00 | 242.00 | 240.40 | 241.20 | 232.82 | 0.42% | 20,023 |
| Dec 5, 2025 | 239.60 | 241.80 | 239.20 | 240.20 | 231.85 | 0.17% | 18,645 |
| Dec 4, 2025 | 240.60 | 241.00 | 238.80 | 239.80 | 231.47 | -0.33% | 21,412 |
| Dec 3, 2025 | 242.40 | 243.40 | 240.20 | 240.60 | 232.24 | -0.41% | 24,046 |
| Dec 2, 2025 | 241.60 | 242.80 | 240.80 | 241.60 | 233.20 | - | 23,636 |
| Dec 1, 2025 | 240.40 | 242.00 | 238.80 | 241.60 | 233.20 | 0.83% | 30,797 |
| Nov 28, 2025 | 240.00 | 240.60 | 238.40 | 239.60 | 231.27 | -0.25% | 39,073 |