Flughafen Zürich AG (UZAPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| 24 May 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| 23 May 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | 100 |
| 22 May 2024 | 210.87 | 210.87 | 210.87 | 210.87 | 210.87 | 100 |
| 21 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 20 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 17 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 16 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 15 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 14 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 13 May 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| 10 May 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| 09 May 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| 08 May 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
| 07 May 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | 100 |
| 06 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 03 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 02 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 01 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 30 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 29 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 26 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 25 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 24 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 24 Apr 2024 | 5.814 Dividend | |||||
| 23 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 201.19 | - |
| 22 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 201.19 | - |
| 19 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 201.19 | 100 |
| 18 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 195.92 | - |
| 17 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 195.92 | - |
| 16 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 195.92 | 100 |
| 15 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 204.88 | - |
| 12 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 204.88 | - |
| 11 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 204.88 | 100 |
| 10 Apr 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 211.31 | - |
| 09 Apr 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 211.31 | 100 |
| 08 Apr 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 217.99 | - |
| 05 Apr 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 217.99 | - |
| 04 Apr 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 217.99 | 100 |
| 03 Apr 2024 | 222.51 | 222.51 | 222.51 | 222.51 | 216.26 | 100 |
| 02 Apr 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 226.94 | - |
| 01 Apr 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 226.94 | 100 |
| 28 Mar 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 231.36 | - |
| 27 Mar 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 231.36 | 100 |
| 26 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 25 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 22 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 21 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 20 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 19 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 18 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 15 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 14 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | - |
| 13 Mar 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 223.31 | 100 |
| 12 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.71 | - |
| 11 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.71 | - |
| 08 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 217.71 | 100 |
| 07 Mar 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | - |
| 06 Mar 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | - |
| 05 Mar 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | - |
| 04 Mar 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 216.69 | 100 |
| 01 Mar 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 212.15 | - |
| 29 Feb 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 212.15 | - |
| 28 Feb 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 212.15 | 100 |
| 27 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| 26 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| 23 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| 22 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| 21 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | - |
| 20 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 207.02 | 100 |
| 16 Feb 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 206.70 | - |
| 15 Feb 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 206.70 | 100 |
| 14 Feb 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| 13 Feb 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| 12 Feb 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| 09 Feb 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| 08 Feb 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 216.59 | - |
| 07 Feb 2024 | 211.00 | 222.85 | 211.00 | 222.85 | 216.59 | 100 |
| 06 Feb 2024 | 219.47 | 219.47 | 219.47 | 219.47 | 213.31 | 100 |
| 05 Feb 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 208.86 | 100 |
| 02 Feb 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | - |
| 01 Feb 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | - |
| 31 Jan 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | - |
| 30 Jan 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 209.91 | 100 |
| 29 Jan 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 207.41 | - |
| 26 Jan 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 207.41 | 100 |
| 25 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 24 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 23 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 22 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 19 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 18 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 17 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 16 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 12 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 11 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 10 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 09 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 08 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| 05 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 205.07 | - |
| *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.