Flughafen Zuerich AG (PK) (UZAPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 5.822 | 2.80535050016 | 207.532 | 220.44 | 207.532 | 13 | 214.97995 | CS |
| 12 | -20.148 | -8.62861988334 | 233.502 | 233.502 | 201.58 | 16 | 213.81367826 | CS |
| 26 | -0.05 | -0.023429738899 | 213.404 | 238.05 | 201.58 | 19 | 215.2621703 | CS |
| 52 | 17.854 | 9.13248081841 | 195.5 | 238.05 | 195.5 | 23 | 210.62828103 | CS |
| 156 | 47.204 | 28.4104724646 | 166.15 | 238.05 | 148 | 272 | 173.44747998 | CS |
| 260 | 28.104 | 15.1708502024 | 185.25 | 238.05 | 113 | 241 | 170.08534533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718918940 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718746140 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718659740 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718400540 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718314140 | 213.354 | -7.09 | -3.21 | 213.354 | 213.354 | 213.354 | 29 |
| 1718227380 | 220.44 | 12.91 | 6.22 | 216.858 | 220.44 | 216.858 | 10 |
| 1718141400 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1718055000 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717795800 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717709400 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717622940 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717536540 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717450140 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717190940 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717104540 | 207.532 | 4.86 | 2.40 | 207.532 | 207.532 | 207.532 | 1 |
| 1717018140 | 202.67 | 0 | 0.00 | 202.67 | 202.67 | 202.67 | 0 |
| 1716931740 | 202.67 | 0 | 0.00 | 202.67 | 202.67 | 202.67 | 0 |
| 1716586140 | 202.67 | 0 | 0.00 | 202.67 | 202.67 | 202.67 | 0 |
| 1716499740 | 202.67 | -8.2 | -3.89 | 202.67 | 202.67 | 202.67 | 12 |
| 1716412800 | 210.87 | 4.87 | 2.36 | 210.87 | 210.87 | 210.87 | 8 |
| 1716326940 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1716240540 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715981340 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715894940 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715808540 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715722140 | 206 | -5.29 | -2.50 | 206 | 206 | 206 | 7 |
| 1715635740 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
| 1715376540 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
| 1715290140 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
| 1715203740 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
| 1715117340 | 211.292 | 4.29 | 2.07 | 211.292 | 211.292 | 211.292 | 25 |
| 1715031000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714771800 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714685400 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714599000 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714512600 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714425900 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714166700 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1714080300 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1713993900 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1713907500 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1713821100 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1713561900 | 207 | 5.42 | 2.69 | 207 | 207 | 207 | 35 |
| 1713475740 | 201.58 | 0 | 0.00 | 201.58 | 201.58 | 201.58 | 0 |
| 1713389340 | 201.58 | 0 | 0.00 | 201.58 | 201.58 | 201.58 | 0 |
| 1713302940 | 201.58 | -9.22 | -4.37 | 201.58 | 201.58 | 201.58 | 22 |
| 1713216360 | 210.798 | 0 | 0.00 | 210.798 | 210.798 | 210.798 | 0 |
| 1712957160 | 210.798 | 0 | 0.00 | 210.798 | 210.798 | 210.798 | 0 |
| 1712870760 | 210.798 | -6.62 | -3.05 | 210.798 | 210.798 | 210.798 | 7 |
| 1712784540 | 217.42 | 0 | 0.00 | 217.42 | 217.42 | 217.42 | 0 |
| 1712698140 | 217.42 | -6.87 | -3.06 | 217.42 | 217.42 | 217.42 | 5 |
| 1712611380 | 224.2853 | 0 | 0.00 | 224.2853 | 224.2853 | 224.2853 | 0 |
| 1712352180 | 224.2853 | 0 | 0.00 | 224.2853 | 224.2853 | 224.2853 | 0 |
| 1712265780 | 224.2853 | 1.78 | 0.80 | 224.2853 | 224.2853 | 224.2853 | 35 |
| 1712179500 | 222.5075 | -10.99 | -4.71 | 222.5075 | 222.5075 | 222.5075 | 27 |
| 1712093340 | 233.502 | 0 | 0.00 | 233.502 | 233.502 | 233.502 | 0 |
| 1712006940 | 233.502 | -4.55 | -1.91 | 233.502 | 233.502 | 233.502 | 7 |
| 1711660980 | 238.05 | 0 | 0.00 | 238.05 | 238.05 | 238.05 | 0 |
| 1711574580 | 238.05 | 8.28 | 3.61 | 238.05 | 238.05 | 238.05 | 6 |
| 1711459800 | 229.766 | 0 | 0.00 | 229.766 | 229.766 | 229.766 | 0 |
| 1711373400 | 229.766 | 0 | 0.00 | 229.766 | 229.766 | 229.766 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
