UK markets closed

Flughafen Zürich AG (0RG6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
157.45-0.40 (-0.25%)
At close: 06:16PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024188.10189.10187.20187.40187.40578
25 Apr 2024187.85188.40185.90186.92186.92198,668
24 Apr 2024188.90194.20186.40188.00188.0025,657
24 Apr 20245.3 Dividend
23 Apr 2024191.05193.70188.90193.32188.0231,759
22 Apr 2024191.30191.60189.30190.00184.7934,101
19 Apr 2024191.45191.90189.10189.90184.6918,620
18 Apr 2024192.65192.90191.40192.34187.0620,624
17 Apr 2024189.75192.10181.70190.78185.5518,884
16 Apr 2024188.80189.63187.90189.10183.9266,403
15 Apr 2024190.00192.90188.90191.97186.7081,723
12 Apr 2024193.95196.42189.96196.42191.046,695
11 Apr 2024200.00200.60189.40192.15186.8821,128
10 Apr 2024202.10202.40200.20201.46195.9367,243
09 Apr 2024202.15202.60201.20201.52196.0029,729
08 Apr 2024203.25204.60202.00202.38196.8319,623
05 Apr 2024204.40202.70200.60202.38196.8313,707
04 Apr 2024204.80205.20203.00204.20198.6042,886
03 Apr 2024203.70204.67202.65203.73198.153,868
02 Apr 2024204.65206.00198.60203.42197.843,900
28 Mar 2024207.45206.60203.40204.52198.9114,970
27 Mar 2024205.40207.80206.20207.07201.397,059
26 Mar 2024204.60206.00204.20205.18199.556,759
25 Mar 2024200.45204.60201.00201.79196.265,086
22 Mar 2024198.50200.80199.00200.42194.931,810
21 Mar 2024197.35198.80196.20197.56192.143,318
20 Mar 2024197.15197.40194.70197.21191.8124,815
19 Mar 2024197.95198.00195.20197.20191.7924,353
18 Mar 2024197.95198.90197.20197.82192.40547
15 Mar 2024196.05199.10196.90198.13192.696,095
14 Mar 2024196.40197.80195.50196.19190.811,076
13 Mar 2024197.00198.50195.20196.36190.9817,166
12 Mar 2024193.00196.80192.60194.23188.912,484
11 Mar 2024188.90194.20188.60191.78186.524,104
08 Mar 2024187.65190.00182.10189.40184.2187,507
07 Mar 2024186.00188.50185.88187.65182.5132,612
06 Mar 2024188.50187.90185.90187.49182.359,789
05 Mar 2024188.90190.00188.50189.51184.314,425
04 Mar 2024187.75189.30187.30188.94183.7634,240
01 Mar 2024186.80188.50186.91187.88182.734,428
29 Feb 2024187.15186.80184.81186.50181.396,941
28 Feb 2024186.20187.32185.70187.02181.893,846
27 Feb 2024186.60186.90185.40186.44181.33951
26 Feb 2024187.15188.80186.60188.04182.892,830
23 Feb 2024184.20187.53184.30187.53182.3926,519
22 Feb 2024185.05186.90183.86183.93178.89307
21 Feb 2024182.70185.20181.30184.75179.681,604
20 Feb 2024182.70183.90181.70183.60178.565,158
19 Feb 2024181.25183.32180.10181.32176.351,633
16 Feb 2024181.15182.00180.50181.15176.184,696
15 Feb 2024180.50182.20181.00181.97176.982,364
14 Feb 2024177.65180.00178.10179.72174.792,302
13 Feb 2024181.35182.10177.90181.12176.162,479
12 Feb 2024182.30182.40180.95181.52176.541,382
09 Feb 2024183.85183.70180.90181.32176.351,231
08 Feb 2024186.70186.50183.20183.70178.6610,610
07 Feb 2024186.60187.20178.90186.79181.6614,119
06 Feb 2024186.00187.50185.10186.27181.168,157
05 Feb 2024181.25188.00181.80182.21177.2111,486
02 Feb 2024178.30181.50179.00180.30175.361,253
01 Feb 2024178.20178.70177.00177.40172.5443,177
31 Jan 2024180.70181.10178.70178.88173.987,981
30 Jan 2024179.85182.12180.20182.12177.135,265
29 Jan 2024179.85181.40179.40180.14175.207,042
26 Jan 2024177.75179.60176.70178.23173.354,765
25 Jan 2024174.60177.50174.50177.42172.5522,222
24 Jan 2024173.75174.70173.80174.42169.642,386
23 Jan 2024177.35175.10173.00173.35168.6023,632
22 Jan 2024175.45176.30175.10175.27170.4613,324
19 Jan 2024175.45176.30173.60174.33169.558,583
18 Jan 2024173.85174.60173.79174.13169.3511,497
17 Jan 2024176.80176.00172.00173.41168.666,729
16 Jan 2024177.45178.60176.97177.97173.091,016
15 Jan 2024177.75179.00176.70178.72173.822,869
12 Jan 2024179.35180.90177.90177.90173.023,205
11 Jan 2024180.60181.60178.30178.30173.412,756
10 Jan 2024180.10180.80179.50180.06175.124,472
09 Jan 2024179.85181.82179.50181.79176.811,734
08 Jan 2024176.20179.80175.70179.72174.797,256
05 Jan 2024174.10176.50173.80174.12169.3424,262
04 Jan 2024173.55175.10172.90173.22168.473,653
03 Jan 2024175.05175.70172.40173.51168.7511,289
02 Jan 2024------
29 Dec 2023175.75176.80175.50176.00171.181,832
28 Dec 2023176.50177.00175.80176.09171.263,192
27 Dec 2023177.85177.91176.30177.91173.042,829
22 Dec 2023177.15178.30176.70177.27172.4141,700
21 Dec 2023178.10178.20176.80177.74172.875,670
20 Dec 2023179.35179.80177.50178.63173.7385,708
19 Dec 2023179.05179.10176.60178.64173.7433,497
18 Dec 2023180.80181.20179.00179.22174.303,638
15 Dec 2023184.90185.02178.60185.02179.9526,235
14 Dec 2023185.55188.50183.20185.51180.426,207
13 Dec 2023184.40186.50182.30185.45180.3629,633
12 Dec 2023183.45184.10182.00183.50178.4710,757
11 Dec 2023184.30185.10182.60183.59178.5518,575
08 Dec 2023177.75185.20181.20184.49179.4322,634
07 Dec 2023186.30187.70184.40185.95180.861,949
06 Dec 2023185.65187.20184.20186.53181.417,430
05 Dec 2023185.25186.30184.50186.00180.902,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...