ZURN.SW: Zurich Insurance Group AG Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 794.902

CLOSE 793.8409

Low

LOW 634.69

High

HIGH 977

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	908	908	908	908
01/04/2000	895	898	879	881
01/05/2000	870	879	863	866
01/06/2000	865	868	850	850
01/07/2000	857	866	852	855
01/10/2000	863	865	858	859
01/11/2000	858	860	842	847
01/12/2000	841	844	838	840
01/13/2000	841	843	822	824
01/14/2000	825	844	822	844
01/17/2000	844	853	816	818
01/18/2000	823	833	816	816
01/19/2000	816	820	803	816
01/20/2000	818	820	803	803
01/21/2000	800	806	796	796
01/24/2000	800	804	787	787
01/25/2000	782	786	777	780
01/26/2000	785	785	768	770
01/27/2000	777	796	775	781
01/28/2000	785	795	780	785
01/31/2000	780	790	767	767
02/01/2000	777	782	764	770
02/02/2000	776	777	769	774
02/03/2000	783	804	780	803
02/04/2000	807	809	771	775
02/07/2000	775	792	772	784
02/08/2000	787	789	769	771
02/09/2000	777	783	750	750
02/10/2000	745	762	744	755
02/11/2000	758	758	727	735
02/14/2000	732	740	725	730
02/15/2000	729	736	716	718
02/16/2000	725	727	717	720
02/17/2000	720	749	711	729
02/18/2000	732	745	731	735
02/21/2000	731	733	721	722
02/22/2000	723	727	708	714
02/23/2000	720	725	704	710
02/24/2000	714	714	703	708
02/25/2000	714	717	697	701
02/28/2000	698	701	685	697
02/29/2000	703	709	699	707
03/01/2000	710	722	709	716
03/02/2000	723	733	708	730
03/03/2000	733	736	720	725
03/06/2000	725	729	709	713
03/07/2000	709	717	705	714
03/08/2000	710	717	700	701
03/09/2000	702	706	681	687
03/10/2000	692	697	680	680
03/13/2000	678	682	670	675
03/14/2000	680	688	677	686
03/15/2000	685	689	673	686
03/16/2000	700	766	699	765
03/17/2000	795	801	775	775
03/20/2000	778	778	758	767
03/21/2000	770	802	757	797
03/22/2000	804	815	795	798
03/23/2000	797	799	775	784
03/24/2000	790	811	783	810
03/27/2000	806	823	799	799
03/28/2000	803	804	786	787
03/29/2000	788	811	780	805
03/30/2000	800	805	780	800
03/31/2000	805	846	804	838
04/03/2000	842	857	837	855
04/04/2000	860	877	858	877
04/05/2000	865	867	816	852
04/06/2000	854	865	805	820
04/07/2000	820	820	780	799
04/10/2000	807	814	794	800
04/11/2000	798	818	795	808
04/12/2000	814	831	812	823
04/13/2000	817	840	817	835
04/14/2000	830	845	825	827
04/17/2000	791	801	765	773
04/18/2000	789	789	750	751
04/19/2000	762	763	744	745
04/20/2000	744	749	740	745
04/21/2000	745	745	745	745
04/24/2000	745	745	745	745
04/25/2000	754	758	747	747
04/26/2000	752	754	733	737
04/27/2000	736	741	720	729
04/28/2000	734	744	730	733
05/01/2000	733	733	733	733
05/02/2000	740	752	734	737
05/03/2000	740	747	736	736
05/04/2000	736	739	722	727
05/05/2000	730	730	716	724
05/08/2000	721	739	720	735
05/09/2000	738	744	730	742
05/10/2000	744	765	738	752
05/11/2000	753	775	752	768
05/12/2000	776	785	766	784
05/15/2000	786	795	780	783
05/16/2000	793	808	789	798
05/17/2000	795	797	781	789
05/18/2000	787	822	786	815
05/19/2000	822	826	798	804
05/22/2000	800	812	788	797
05/23/2000	807	823	800	818
05/24/2000	816	827	812	824
05/25/2000	830	847	830	841
05/26/2000	838	852	836	842
05/29/2000	845	852	836	848
05/30/2000	851	856	842	853
05/31/2000	842	842	822	830
06/01/2000	830	830	830	830
06/02/2000	838	839	822	825
06/05/2000	830	830	807	809
06/06/2000	810	811	789	790
06/07/2000	792	798	785	788
06/08/2000	791	803	789	794
06/09/2000	791	803	791	793
06/12/2000	793	793	793	793
06/13/2000	801	812	798	809
06/14/2000	813	823	806	822
06/15/2000	822	838	820	831
06/16/2000	832	852	830	841
06/19/2000	835	855	834	847
06/20/2000	854	862	849	850
06/21/2000	849	853	829	830
06/22/2000	833	834	800	800
06/23/2000	803	809	795	809
06/26/2000	813	822	808	818
06/27/2000	818	818	818	818
06/28/2000	816	818	811	815
06/29/2000	818	818	803	806
06/30/2000	803	814	803	806
07/03/2000	811	822	804	822
07/04/2000	824	837	818	832
07/05/2000	832	842	832	835
07/06/2000	833	846	826	838
07/07/2000	842	850	840	849
07/10/2000	851	866	851	862
07/11/2000	862	877	855	877
07/12/2000	881	896	875	881
07/13/2000	882	889	867	886
07/14/2000	885	907	885	888
07/17/2000	894	900	884	900
07/18/2000	900	903	895	897
07/19/2000	895	901	894	895
07/20/2000	892	899	887	890
07/21/2000	892	893	874	875
07/24/2000	876	889	873	884
07/25/2000	884	888	878	887
07/26/2000	887	891	878	885
07/27/2000	884	889	875	875
07/28/2000	874	897	874	892
07/31/2000	891	904	889	900
08/01/2000	900	900	900	900
08/02/2000	903	922	902	920
08/03/2000	920	920	910	916
08/04/2000	921	930	918	922
08/07/2000	925	938	924	936
08/08/2000	938	950	932	949
08/09/2000	950	957	944	945
08/10/2000	947	949	937	939
08/11/2000	939	949	938	946
08/14/2000	950	958	950	958
08/15/2000	962	968	955	957
08/16/2000	958	966	952	966
08/17/2000	962	964	950	954
08/18/2000	956	956	948	951
08/21/2000	954	961	950	959
08/22/2000	961	963	957	963
08/23/2000	964	969	950	963
08/24/2000	963	977	954	954
08/25/2000	956	956	911	917
08/28/2000	922	930	917	926
08/29/2000	927	931	902	907
08/30/2000	907	908	890	892
08/31/2000	894	902	887	897
09/01/2000	902	902	881	884
09/04/2000	887	891	884	884
09/05/2000	889	889	877	877
09/06/2000	846	853	825	843
09/07/2000	846	860	844	860
09/08/2000	865	869	849	851
09/11/2000	852	853	837	845
09/12/2000	841	842	819	821
09/13/2000	823	826	799	803
09/14/2000	804	814	798	810
09/15/2000	809	813	795	800
09/18/2000	798	798	769	769
09/19/2000	771	791	768	780
09/20/2000	786	806	785	795
09/21/2000	800	822	796	821
09/22/2000	818	846	818	839
09/25/2000	844	845	832	833
09/26/2000	833	833	812	820
09/27/2000	819	827	803	804
09/28/2000	806	807	795	801
09/29/2000	802	814	796	799
10/02/2000	808	809	800	802
10/03/2000	807	830	805	817
10/04/2000	822	829	818	824
10/05/2000	826	829	814	814
10/06/2000	813	813	796	798
10/09/2000	798	798	771	773
10/10/2000	777	779	766	769
10/11/2000	767	772	758	763
10/12/2000	770	800	765	796
10/13/2000	792	837	785	820
10/16/2000	823	833	796	830
10/17/2000	638.52	650.77	634.69	650
10/18/2000	643.88	665.32	639.28	663.78
10/19/2000	664.55	682.92	659.19	679.1
10/20/2000	681.39	684.46	664.55	670.67
10/23/2000	675.27	676.03	651.53	660.72
10/24/2000	659.19	676.03	656.89	676.03
10/25/2000	676.8	679.1	661.49	668.38
10/26/2000	668.38	676.8	660.72	664.55
10/27/2000	663.78	664.55	647.71	647.71
10/30/2000	652.3	659.19	650	653.83
10/31/2000	657.66	676.03	656.13	666.08
11/01/2000	669.91	676.8	663.78	674.5
11/02/2000	676.03	694.41	674.5	693.64
11/03/2000	690.58	695.17	687.52	689.05
11/06/2000	689.05	699.77	687.52	691.35
11/07/2000	692.11	696.71	685.99	694.41
11/08/2000	696.71	705.89	691.35	700.53
11/09/2000	699	702.83	685.99	688.28
11/10/2000	687.52	703.6	680.63	703.6
11/13/2000	697.47	706.66	695.94	703.6
11/14/2000	704.36	708.19	698.24	705.89
11/15/2000	708.19	712.78	702.83	704.36
11/16/2000	704.36	705.89	698.24	703.6
11/17/2000	702.83	705.89	689.05	705.13
11/20/2000	705.13	709.72	703.6	707.42
11/21/2000	706.66	721.2	705.89	717.38
11/22/2000	717.38	719.67	706.66	711.25
11/23/2000	708.95	718.91	705.89	718.14
11/24/2000	717.38	725.8	713.55	721.2
11/27/2000	721.97	725.03	719.67	723.5
11/28/2000	722.74	725.8	717.38	723.5
11/29/2000	722.74	725.03	720.44	725.03
11/30/2000	722.74	725.03	715.08	716.61
12/01/2000	716.61	719.67	707.42	708.95
12/04/2000	709.72	711.25	699	700.53
12/05/2000	702.06	707.42	699	706.66
12/06/2000	712.02	715.85	708.19	711.25
12/07/2000	708.19	723.5	707.42	715.85
12/08/2000	717.38	725.8	716.61	719.67
12/11/2000	723.5	724.27	712.02	717.38
12/12/2000	716.61	720.44	713.55	720.44
12/13/2000	721.97	722.74	718.14	718.14
12/14/2000	718.14	718.14	706.66	714.31
12/15/2000	714.31	718.91	708.19	718.91
12/18/2000	717.38	726.56	716.61	726.56
12/19/2000	726.56	739.58	725.8	739.58
12/20/2000	734.99	741.88	731.92	741.11
12/21/2000	741.88	750.3	738.05	743.41
12/22/2000	744.17	751.83	743.41	744.17
12/25/2000	972	972	972	972
12/26/2000	972	972	972	972
12/27/2000	744.94	757.95	739.58	757.95
12/28/2000	756.42	759.49	748	757.95
12/29/2000	754.13	756.42	748	748

Menu

Create your free account now!

ZURN.SW: Zurich Insurance Group AG Historical Data

2000 Historical Chart

Average

Low

High