FLUGHAFEN ZUERICH N - Price History
Monthly price history for FHZN.SW (FLUGHAFEN ZUERICH N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF187.90 | CHF187.90 |
| April 2024 | CHF184.20 | CHF184.20 |
| March 2024 | CHF200.37 | CHF204.60 |
| February 2024 | CHF182.64 | CHF186.50 |
| January 2024 | CHF175 | CHF178.70 |
| December 2023 | CHF171.97 | CHF175.60 |
| November 2023 | CHF181.46 | CHF185.30 |
| October 2023 | CHF165.70 | CHF169.20 |
| September 2023 | CHF171.18 | CHF174.80 |
| August 2023 | CHF178.33 | CHF182.10 |
| July 2023 | CHF180.49 | CHF184.30 |
| June 2023 | CHF182.05 | CHF185.90 |
| May 2023 | CHF171.97 | CHF175.60 |
| April 2023 | CHF168.05 | CHF171.60 |
| March 2023 | CHF161.78 | CHF167.50 |
| February 2023 | CHF164.67 | CHF170.50 |
| January 2023 | CHF160.62 | CHF166.30 |
| December 2022 | CHF138.21 | CHF143.10 |
| November 2022 | CHF150.67 | CHF156 |
| October 2022 | CHF150.09 | CHF155.40 |
| September 2022 | CHF141.88 | CHF146.90 |
| August 2022 | CHF159.36 | CHF165 |
| July 2022 | CHF152.31 | CHF157.70 |
| June 2022 | CHF139.37 | CHF144.30 |
| May 2022 | CHF156.46 | CHF162 |
| April 2022 | CHF160.33 | CHF166 |
| March 2022 | CHF160.91 | CHF166.60 |
| February 2022 | CHF159.36 | CHF165 |
| January 2022 | CHF164.38 | CHF170.20 |
| December 2021 | CHF158.49 | CHF164.10 |
| November 2021 | CHF147.87 | CHF153.10 |
| October 2021 | CHF159.36 | CHF165 |
| September 2021 | CHF161.29 | CHF167 |
| August 2021 | CHF147 | CHF152.20 |
| July 2021 | CHF140.62 | CHF145.60 |
| June 2021 | CHF147.77 | CHF153 |
| May 2021 | CHF154.44 | CHF159.90 |
| April 2021 | CHF158.59 | CHF164.20 |
| March 2021 | CHF149.99 | CHF155.30 |
| February 2021 | CHF155.11 | CHF160.60 |
| January 2021 | CHF142.07 | CHF147.10 |
| December 2020 | CHF150.77 | CHF156.10 |
| November 2020 | CHF148.54 | CHF153.80 |
| October 2020 | CHF119.38 | CHF123.60 |
| September 2020 | CHF122.27 | CHF126.60 |
| August 2020 | CHF131.35 | CHF136 |
| July 2020 | CHF111.07 | CHF115 |
| June 2020 | CHF118.89 | CHF123.10 |
| May 2020 | CHF127.68 | CHF132.20 |
| April 2020 | CHF115.03 | CHF119.10 |
| March 2020 | CHF102.53 | CHF109 |
| February 2020 | CHF136.96 | CHF145.60 |
| January 2020 | CHF157.75 | CHF167.70 |
| December 2019 | CHF166.21 | CHF176.70 |
| November 2019 | CHF166.78 | CHF177.30 |
| October 2019 | CHF167.15 | CHF177.70 |
| September 2019 | CHF173.83 | CHF184.80 |
| August 2019 | CHF170.82 | CHF181.60 |
| July 2019 | CHF170.82 | CHF181.60 |
| June 2019 | CHF172.89 | CHF183.80 |
| May 2019 | CHF158.97 | CHF169 |
| April 2019 | CHF157.84 | CHF167.80 |
| March 2019 | CHF167.32 | CHF181.70 |
| February 2019 | CHF163.73 | CHF177.80 |
| January 2019 | CHF161.61 | CHF175.50 |
| December 2018 | CHF149.64 | CHF162.50 |
| November 2018 | CHF150.28 | CHF163.20 |
| October 2018 | CHF183.44 | CHF199.20 |
| September 2018 | CHF182.70 | CHF198.40 |
| August 2018 | CHF184.54 | CHF200.40 |
| July 2018 | CHF191.17 | CHF207.60 |
| June 2018 | CHF186.38 | CHF202.40 |
| May 2018 | CHF190.44 | CHF206.80 |
| April 2018 | CHF191.54 | CHF208 |
| March 2018 | CHF191.01 | CHF210.80 |
| February 2018 | CHF204.06 | CHF225.20 |
| January 2018 | CHF214.93 | CHF237.20 |
| December 2017 | CHF201.98 | CHF222.90 |
| November 2017 | CHF200.44 | CHF221.20 |
| October 2017 | CHF196.63 | CHF217 |
| September 2017 | CHF198.44 | CHF219 |
| August 2017 | CHF212.94 | CHF235 |
| July 2017 | CHF223.54 | CHF246.70 |
| June 2017 | CHF213.30 | CHF235.40 |
| May 2017 | CHF217.47 | CHF240 |
| April 2017 | CHF198.62 | CHF219.20 |
| March 2017 | CHF190.59 | CHF213.50 |
| February 2017 | CHF181.03 | CHF202.80 |
| January 2017 | CHF173.27 | CHF194.10 |
| December 2016 | CHF168.63 | CHF188.90 |
| November 2016 | CHF156.22 | CHF175 |
| October 2016 | CHF162.47 | CHF182 |
| September 2016 | CHF169.43 | CHF189.80 |
| August 2016 | CHF162.47 | CHF182 |
| July 2016 | CHF162.20 | CHF181.70 |
| June 2016 | CHF153.72 | CHF172.20 |
| May 2016 | CHF155.59 | CHF174.30 |
| April 2016 | CHF154.52 | CHF880.50 |
| March 2016 | CHF151.10 | CHF861 |
| February 2016 | CHF139.43 | CHF794.50 |
| January 2016 | CHF132.15 | CHF753 |
| December 2015 | CHF132.23 | CHF753.50 |
| November 2015 | CHF129.34 | CHF737 |
| October 2015 | CHF131.44 | CHF749 |
| September 2015 | CHF118.98 | CHF678 |
| August 2015 | CHF135.04 | CHF769.50 |
| July 2015 | CHF139.17 | CHF793 |
| June 2015 | CHF126.97 | CHF723.50 |
| May 2015 | CHF130.48 | CHF743.50 |
| April 2015 | CHF128.02 | CHF729.50 |
| March 2015 | CHF131.96 | CHF766 |
| February 2015 | CHF117.58 | CHF682.50 |
| January 2015 | CHF107.84 | CHF626 |
| December 2014 | CHF114.82 | CHF666.50 |
| November 2014 | CHF109.39 | CHF635 |
| October 2014 | CHF105.52 | CHF612.50 |
| September 2014 | CHF103.28 | CHF599.50 |
| August 2014 | CHF103.36 | CHF600 |
| July 2014 | CHF97.68 | CHF567 |
| June 2014 | CHF93.89 | CHF545 |
| May 2014 | CHF96.21 | CHF558.50 |
| April 2014 | CHF95.52 | CHF554.50 |
| March 2014 | CHF96.19 | CHF568.50 |
| February 2014 | CHF94.41 | CHF558 |
| January 2014 | CHF90.18 | CHF533 |
| December 2013 | CHF88.23 | CHF521.50 |
| November 2013 | CHF87.81 | CHF519 |
| October 2013 | CHF85.10 | CHF503 |
| September 2013 | CHF80.66 | CHF476.75 |
| August 2013 | CHF79.99 | CHF472.75 |
| July 2013 | CHF84.77 | CHF501 |
| June 2013 | CHF80.28 | CHF474.50 |
| May 2013 | CHF79.69 | CHF471 |
| April 2013 | CHF76.52 | CHF452.25 |
| March 2013 | CHF73.08 | CHF441.75 |
| February 2013 | CHF71.68 | CHF433.25 |
| January 2013 | CHF67.04 | CHF405.25 |
| December 2012 | CHF69.94 | CHF422.75 |
| November 2012 | CHF67.75 | CHF409.50 |
| October 2012 | CHF65.93 | CHF398.50 |
| September 2012 | CHF63.86 | CHF386 |
| August 2012 | CHF60.80 | CHF367.50 |
| July 2012 | CHF58.32 | CHF352.50 |
| June 2012 | CHF55.09 | CHF333 |
| May 2012 | CHF53.64 | CHF324.25 |
| April 2012 | CHF55.92 | CHF338 |
| March 2012 | CHF56.19 | CHF349.50 |
| February 2012 | CHF56.27 | CHF350 |
| January 2012 | CHF56.27 | CHF350 |
| December 2011 | CHF52.41 | CHF326 |
| November 2011 | CHF53.58 | CHF333.25 |
| October 2011 | CHF54.22 | CHF337.25 |
| September 2011 | CHF55.23 | CHF343.50 |
| August 2011 | CHF57.28 | CHF356.25 |
| July 2011 | CHF58.28 | CHF362.50 |
| June 2011 | CHF61.70 | CHF383.75 |
| May 2011 | CHF61.26 | CHF381 |
| April 2011 | CHF61.26 | CHF381 |
| March 2011 | CHF60.37 | CHF382.50 |
| February 2011 | CHF59.54 | CHF377.25 |
| January 2011 | CHF62.46 | CHF395.75 |
| December 2010 | CHF60.29 | CHF382 |
| November 2010 | CHF57.37 | CHF363.50 |
| October 2010 | CHF57.25 | CHF362.75 |
| September 2010 | CHF56.35 | CHF357 |
| August 2010 | CHF53.27 | CHF337.50 |
| July 2010 | CHF53.90 | CHF341.50 |
| June 2010 | CHF50.51 | CHF320 |
| May 2010 | CHF52.08 | CHF330 |
| April 2010 | CHF56.03 | CHF355 |
| March 2010 | CHF58.39 | CHF375 |
| February 2010 | CHF49.83 | CHF320 |
| January 2010 | CHF46.72 | CHF300 |
| December 2009 | CHF48.47 | CHF311.25 |
| November 2009 | CHF43.44 | CHF279 |
| October 2009 | CHF46.56 | CHF299 |
| September 2009 | CHF47.03 | CHF302 |
| August 2009 | CHF44.54 | CHF286 |
| July 2009 | CHF45.62 | CHF293 |
| June 2009 | CHF37.84 | CHF243 |
| May 2009 | CHF38.93 | CHF250 |
| April 2009 | CHF36.65 | CHF240 |
| March 2009 | CHF31.31 | CHF205 |
| February 2009 | CHF37.57 | CHF246 |
| January 2009 | CHF39.67 | CHF259.75 |
| December 2008 | CHF38.10 | CHF249.50 |
| November 2008 | CHF42 | CHF275 |
| October 2008 | CHF47.08 | CHF308.25 |
| September 2008 | CHF55.02 | CHF360.25 |
| August 2008 | CHF61.24 | CHF401 |
| July 2008 | CHF55.74 | CHF365 |
| June 2008 | CHF56.74 | CHF371.50 |
| May 2008 | CHF69.87 | CHF457.50 |
| April 2008 | CHF69.49 | CHF455 |
| March 2008 | CHF62.89 | CHF416 |
| February 2008 | CHF66.07 | CHF437 |
| January 2008 | CHF57.75 | CHF382 |
| December 2007 | CHF69.55 | CHF460 |
| November 2007 | CHF68.03 | CHF450 |
| October 2007 | CHF70.83 | CHF468.50 |
| September 2007 | CHF68 | CHF449.75 |
| August 2007 | CHF67.58 | CHF447 |
| July 2007 | CHF78.62 | CHF520 |
| June 2007 | CHF75.29 | CHF498 |
| May 2007 | CHF71.59 | CHF473.50 |
| April 2007 | CHF72.42 | CHF479 |
| March 2007 | CHF70.62 | CHF470 |
| February 2007 | CHF62.77 | CHF417.75 |
| January 2007 | CHF64.76 | CHF431 |
| December 2006 | CHF57.10 | CHF380 |
| November 2006 | CHF51.84 | CHF345 |
| October 2006 | CHF51.09 | CHF340 |
| September 2006 | CHF45.08 | CHF300 |
| August 2006 | CHF44.48 | CHF296 |
| July 2006 | CHF41.77 | CHF278 |
| June 2006 | CHF40.12 | CHF267 |
| May 2006 | CHF40.12 | CHF267 |
| April 2006 | CHF40.87 | CHF272 |
| March 2006 | CHF40.42 | CHF270 |
| February 2006 | CHF38.55 | CHF257.50 |
| January 2006 | CHF35.63 | CHF238 |
| December 2005 | CHF35.32 | CHF235.90 |
| November 2005 | CHF32.41 | CHF216.50 |
| October 2005 | CHF32.04 | CHF214 |
| September 2005 | CHF32.64 | CHF218 |
| August 2005 | CHF32.04 | CHF214 |
| July 2005 | CHF31.44 | CHF210 |
| June 2005 | CHF28.44 | CHF190 |
| May 2005 | CHF26.20 | CHF175 |
| April 2005 | CHF26.26 | CHF175.40 |
| March 2005 | CHF23.95 | CHF160 |
| February 2005 | CHF24.25 | CHF162 |
| January 2005 | CHF22.16 | CHF148 |
| December 2004 | CHF22.01 | CHF147 |
| November 2004 | CHF19.46 | CHF130 |
| October 2004 | CHF16.18 | CHF108.10 |
| September 2004 | CHF16.24 | CHF108.50 |
| August 2004 | CHF15.16 | CHF101.25 |
| July 2004 | CHF15.64 | CHF104.50 |
| June 2004 | CHF16.17 | CHF108 |
| May 2004 | CHF15.31 | CHF102.25 |
| April 2004 | CHF15.27 | CHF102 |
| March 2004 | CHF15.23 | CHF101.75 |
| February 2004 | CHF13.54 | CHF90.45 |
| January 2004 | CHF11.61 | CHF77.55 |
| December 2003 | CHF9.73 | CHF65 |
| November 2003 | CHF9.87 | CHF65.95 |
| October 2003 | CHF10.03 | CHF67 |
| September 2003 | CHF9.81 | CHF65.50 |
| August 2003 | CHF7.39 | CHF49.35 |
| July 2003 | CHF5.67 | CHF37.90 |
| June 2003 | CHF4.93 | CHF32.95 |
| May 2003 | CHF5.39 | CHF36 |
| April 2003 | CHF4.49 | CHF30 |
| March 2003 | CHF4.04 | CHF27 |
| February 2003 | CHF3.29 | CHF22 |
| January 2003 | CHF4.64 | CHF31 |
| December 2002 | CHF6.44 | CHF43 |
| November 2002 | CHF7.48 | CHF50 |
| October 2002 | CHF7.51 | CHF50.15 |
| September 2002 | CHF9.73 | CHF65 |
| August 2002 | CHF14.67 | CHF98 |
| July 2002 | CHF14.82 | CHF99 |
| June 2002 | CHF17.29 | CHF115.50 |
| May 2002 | CHF20.47 | CHF136.75 |
| April 2002 | CHF17.82 | CHF119 |
| March 2002 | CHF17.29 | CHF115.50 |
| February 2002 | CHF12.72 | CHF85 |
| January 2002 | CHF14.97 | CHF100 |
| December 2001 | CHF13.47 | CHF90 |
| November 2001 | CHF14.52 | CHF97 |
| October 2001 | CHF17.96 | CHF120 |
| September 2001 | CHF20.96 | CHF140 |
| August 2001 | CHF26.95 | CHF180 |
| July 2001 | CHF30.09 | CHF201 |
| June 2001 | CHF31.10 | CHF207.75 |
| May 2001 | CHF30.09 | CHF201 |
| April 2001 | CHF32.05 | CHF220 |
| March 2001 | CHF34.89 | CHF239.50 |
| February 2001 | CHF36.86 | CHF253 |
| January 2001 | CHF34.96 | CHF240 |
| December 2000 | CHF39.19 | CHF269 |
| November 2000 | CHF38.89 | CHF267 |
| October 2000 | CHF48 | CHF329.50 |
| September 2000 | CHF45.89 | CHF315 |
| August 2000 | CHF48.07 | CHF330 |
| July 2000 | CHF47.20 | CHF324 |
| June 2000 | CHF47.64 | CHF327 |
| May 2000 | CHF48.07 | CHF330 |
| April 2000 | CHF49.53 | CHF340 |
| March 2000 | CHF48.42 | CHF3,380 |
| February 2000 | CHF49.35 | CHF3,445 |
| January 2000 | CHF43.69 | CHF3,050 |
| December 1999 | CHF43.30 | CHF3,023 |
| November 1999 | CHF47.27 | CHF3,300 |
| October 1999 | CHF43.69 | CHF3,050 |
| September 1999 | CHF40.54 | CHF2,830 |
| August 1999 | CHF42.97 | CHF3,000 |
| July 1999 | CHF41.11 | CHF2,870 |
| June 1999 | CHF40.11 | CHF2,800 |
| May 1999 | CHF40.54 | CHF2,830 |
| April 1999 | CHF43.55 | CHF3,099 |
| March 1999 | CHF40.47 | CHF2,880 |
| February 1999 | CHF42.37 | CHF3,015 |
| January 1999 | CHF49.04 | CHF3,490 |
| December 1998 | CHF49.18 | CHF3,500 |
| November 1998 | CHF51.98 | CHF3,699 |
| October 1998 | CHF44.98 | CHF3,201 |
| September 1998 | CHF40.75 | CHF2,900 |
| August 1998 | CHF47.08 | CHF3,350 |
| July 1998 | CHF50.66 | CHF3,605 |
| June 1998 | CHF57.19 | CHF4,070 |
| May 1998 | CHF52.56 | CHF3,740 |
| April 1998 | CHF42.93 | CHF3,100 |
| March 1998 | CHF39.47 | CHF2,850 |
| February 1998 | CHF37.12 | CHF2,680 |
| January 1998 | CHF35.87 | CHF2,590 |
| December 1997 | CHF36.01 | CHF2,600 |
| November 1997 | CHF37.39 | CHF2,700 |
| October 1997 | CHF34.35 | CHF2,480 |
| September 1997 | CHF29.50 | CHF2,130 |
| August 1997 | CHF27.98 | CHF2,020 |
| July 1997 | CHF31.02 | CHF2,240 |
| June 1997 | CHF25 | CHF1,805 |
| May 1997 | CHF24.28 | CHF1,810 |
| April 1997 | CHF22.13 | CHF1,650 |
| March 1997 | CHF22 | CHF1,640 |
| February 1997 | CHF22.20 | CHF1,655 |
| January 1997 | CHF22.13 | CHF1,650 |
| December 1996 | CHF20.79 | CHF1,550 |
| November 1996 | CHF21.60 | CHF1,610 |
| October 1996 | CHF20.52 | CHF1,530 |
| September 1996 | CHF19.32 | CHF1,440 |
| August 1996 | CHF19.72 | CHF1,470 |
| July 1996 | CHF18.38 | CHF1,370 |
| June 1996 | CHF19.45 | CHF1,450 |
| May 1996 | CHF18.28 | CHF1,420 |
| April 1996 | CHF18.73 | CHF1,455 |
| March 1996 | CHF16.87 | CHF1,310 |
| February 1996 | CHF16.61 | CHF1,290 |
| January 1996 | CHF16.22 | CHF1,260 |
| December 1995 | CHF16.61 | CHF1,290 |
| November 1995 | CHF16.22 | CHF1,260 |
| October 1995 | CHF16.22 | CHF1,260 |
| September 1995 | CHF16.74 | CHF1,300 |
| August 1995 | CHF16.67 | CHF1,295 |
FHZN.SW
Price: CHF187.90
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: 13.10%
Payout Ratio Range:
Dividend Per Share: 1.30 CHF
Earnings Per Share: 9.90 CHF
P/E Ratio: 19.02
Exchange: EBS
Sector: Industrials
Industry: Airports & Air Services
Volume: 25390
Market Capitalization: 5.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2