ZURN.SW
Zurich Insurance Group AG
13:11:41
574.2 Fr
0.0000 (%0.00)
Previous Close: 573.4
Day Low₺569.6
Day High₺575.6
ZURN.SW: Zurich Insurance Group AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 451.1281
CLOSE 449.1601
Low
LOW 187.57
High
HIGH 977
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 977 | 977 | 977 | 977 |
| 01/02/2001 | 977 | 977 | 977 | 977 |
| 01/03/2001 | 743.41 | 759.49 | 739.58 | 757.95 |
| 01/04/2001 | 764.84 | 768.67 | 754.89 | 765.61 |
| 01/05/2001 | 762.55 | 763.31 | 739.58 | 744.17 |
| 01/08/2001 | 741.88 | 745.7 | 718.91 | 725.03 |
| 01/09/2001 | 728.86 | 730.39 | 714.31 | 727.33 |
| 01/10/2001 | 729.63 | 739.58 | 727.33 | 737.28 |
| 01/11/2001 | 737.28 | 738.81 | 724.27 | 726.56 |
| 01/12/2001 | 724.27 | 725.8 | 705.13 | 709.72 |
| 01/15/2001 | 710.49 | 713.55 | 693.64 | 696.71 |
| 01/16/2001 | 700.53 | 705.89 | 699 | 699.77 |
| 01/17/2001 | 708.95 | 719.67 | 707.42 | 715.08 |
| 01/18/2001 | 714.31 | 714.31 | 704.36 | 705.13 |
| 01/19/2001 | 705.89 | 708.19 | 697.47 | 703.6 |
| 01/22/2001 | 702.83 | 709.72 | 700.53 | 708.19 |
| 01/23/2001 | 710.49 | 721.2 | 709.72 | 720.44 |
| 01/24/2001 | 726.56 | 728.1 | 722.74 | 726.56 |
| 01/25/2001 | 727.33 | 728.1 | 722.74 | 725.03 |
| 01/26/2001 | 721.97 | 728.86 | 721.97 | 726.56 |
| 01/29/2001 | 725.8 | 727.33 | 718.91 | 723.5 |
| 01/30/2001 | 725.03 | 725.8 | 718.14 | 721.97 |
| 01/31/2001 | 724.27 | 728.1 | 719.67 | 723.5 |
| 02/01/2001 | 721.97 | 723.5 | 718.91 | 720.44 |
| 02/02/2001 | 722.74 | 722.74 | 718.14 | 718.14 |
| 02/05/2001 | 716.61 | 720.44 | 708.19 | 714.31 |
| 02/06/2001 | 717.38 | 720.44 | 710.49 | 710.49 |
| 02/07/2001 | 710.49 | 712.02 | 705.89 | 707.42 |
| 02/08/2001 | 672.21 | 673.74 | 637.75 | 652.3 |
| 02/09/2001 | 650.77 | 654.6 | 631.63 | 631.63 |
| 02/12/2001 | 630.1 | 638.52 | 619.38 | 620.14 |
| 02/13/2001 | 623.97 | 641.58 | 623.97 | 635.46 |
| 02/14/2001 | 638.52 | 649.24 | 638.52 | 644.64 |
| 02/15/2001 | 646.94 | 646.94 | 636.22 | 642.35 |
| 02/16/2001 | 636.22 | 638.52 | 623.21 | 623.21 |
| 02/19/2001 | 621.68 | 630.1 | 621.68 | 626.27 |
| 02/20/2001 | 627.03 | 634.69 | 620.14 | 620.14 |
| 02/21/2001 | 620.14 | 623.97 | 602.54 | 610.19 |
| 02/22/2001 | 610.96 | 620.91 | 606.36 | 617.08 |
| 02/23/2001 | 616.32 | 619.38 | 611.72 | 612.49 |
| 02/26/2001 | 617.08 | 620.91 | 608.66 | 610.19 |
| 02/27/2001 | 613.25 | 614.78 | 603.3 | 604.07 |
| 02/28/2001 | 601 | 614.78 | 592.58 | 612.49 |
| 03/01/2001 | 607.89 | 610.96 | 594.11 | 599.47 |
| 03/02/2001 | 600.24 | 610.19 | 594.88 | 597.94 |
| 03/05/2001 | 601 | 602.54 | 584.16 | 587.99 |
| 03/06/2001 | 589.52 | 607.13 | 587.99 | 601 |
| 03/07/2001 | 605.6 | 606.36 | 596.41 | 604.07 |
| 03/08/2001 | 604.07 | 604.07 | 583.39 | 587.99 |
| 03/09/2001 | 582.63 | 583.39 | 563.49 | 574.21 |
| 03/12/2001 | 571.91 | 572.68 | 561.96 | 563.49 |
| 03/13/2001 | 558.13 | 560.43 | 552.77 | 552.77 |
| 03/14/2001 | 555.83 | 558.13 | 518.32 | 539.76 |
| 03/15/2001 | 543.58 | 553.54 | 532.1 | 553.54 |
| 03/16/2001 | 551.24 | 554.3 | 524.44 | 524.44 |
| 03/19/2001 | 529.8 | 532.86 | 504.54 | 516.79 |
| 03/20/2001 | 520.61 | 539.76 | 519.08 | 539.76 |
| 03/21/2001 | 535.93 | 542.82 | 522.15 | 526.74 |
| 03/22/2001 | 482.33 | 482.33 | 405.77 | 420.32 |
| 03/23/2001 | 437.93 | 440.23 | 388.93 | 401.95 |
| 03/26/2001 | 414.96 | 432.57 | 410.37 | 421.85 |
| 03/27/2001 | 418.02 | 435.63 | 417.26 | 434.87 |
| 03/28/2001 | 435.63 | 435.63 | 407.3 | 410.37 |
| 03/29/2001 | 406.54 | 430.27 | 399.65 | 428.74 |
| 03/30/2001 | 429.51 | 437.93 | 423.38 | 436.4 |
| 04/02/2001 | 437.93 | 440.23 | 421.09 | 425.68 |
| 04/03/2001 | 419.55 | 421.09 | 398.88 | 404.24 |
| 04/04/2001 | 398.12 | 422.62 | 393.52 | 405.77 |
| 04/05/2001 | 414.2 | 432.57 | 414.2 | 428.74 |
| 04/06/2001 | 439.46 | 450.18 | 426.44 | 431.04 |
| 04/09/2001 | 428.74 | 449.41 | 427.98 | 449.41 |
| 04/10/2001 | 450.18 | 460.13 | 444.05 | 454.77 |
| 04/11/2001 | 457.07 | 470.85 | 448.65 | 460.13 |
| 04/12/2001 | 461.66 | 464.73 | 457.83 | 459.37 |
| 04/13/2001 | 600 | 600 | 600 | 600 |
| 04/16/2001 | 600 | 600 | 600 | 600 |
| 04/17/2001 | 460.13 | 470.08 | 445.59 | 467.02 |
| 04/18/2001 | 473.91 | 476.98 | 467.79 | 470.85 |
| 04/19/2001 | 474.68 | 474.68 | 454.77 | 457.07 |
| 04/20/2001 | 459.37 | 459.37 | 444.82 | 444.82 |
| 04/23/2001 | 444.05 | 451.71 | 440.23 | 444.82 |
| 04/24/2001 | 445.59 | 461.66 | 445.59 | 459.37 |
| 04/25/2001 | 459.37 | 463.96 | 455.54 | 460.9 |
| 04/26/2001 | 463.96 | 463.96 | 451.71 | 451.71 |
| 04/27/2001 | 449.41 | 462.43 | 446.35 | 459.37 |
| 04/30/2001 | 463.96 | 475.44 | 463.19 | 472.38 |
| 05/01/2001 | 617 | 617 | 617 | 617 |
| 05/02/2001 | 477.74 | 487.69 | 470.08 | 487.69 |
| 05/03/2001 | 489.22 | 491.52 | 478.51 | 485.4 |
| 05/04/2001 | 480.04 | 483.87 | 470.08 | 483.87 |
| 05/07/2001 | 489.22 | 489.22 | 482.33 | 489.22 |
| 05/08/2001 | 488.46 | 497.65 | 475.44 | 480.04 |
| 05/09/2001 | 478.51 | 484.63 | 472.38 | 473.91 |
| 05/10/2001 | 472.38 | 481.57 | 470.08 | 474.68 |
| 05/11/2001 | 474.68 | 482.33 | 473.15 | 476.98 |
| 05/14/2001 | 475.44 | 477.74 | 472.38 | 476.21 |
| 05/15/2001 | 477.74 | 489.99 | 476.98 | 487.69 |
| 05/16/2001 | 487.69 | 490.76 | 479.27 | 484.63 |
| 05/17/2001 | 489.22 | 491.52 | 483.1 | 485.4 |
| 05/18/2001 | 482.33 | 487.69 | 477.74 | 487.69 |
| 05/21/2001 | 487.69 | 490.76 | 483.87 | 489.99 |
| 05/22/2001 | 493.05 | 496.88 | 487.69 | 496.88 |
| 05/23/2001 | 486.16 | 492.29 | 484.63 | 490.76 |
| 05/24/2001 | 641 | 641 | 641 | 641 |
| 05/25/2001 | 490.76 | 492.29 | 481.57 | 485.4 |
| 05/28/2001 | 482.33 | 485.4 | 477.74 | 480.04 |
| 05/29/2001 | 480.8 | 481.57 | 473.15 | 474.68 |
| 05/30/2001 | 476.21 | 476.21 | 462.43 | 463.96 |
| 05/31/2001 | 463.96 | 467.02 | 460.13 | 460.9 |
| 06/01/2001 | 461.66 | 463.19 | 450.94 | 456.3 |
| 06/04/2001 | 596 | 596 | 596 | 596 |
| 06/05/2001 | 460.13 | 469.32 | 455.54 | 467.02 |
| 06/06/2001 | 470.08 | 473.91 | 465.49 | 470.08 |
| 06/07/2001 | 470.08 | 476.98 | 469.32 | 475.44 |
| 06/08/2001 | 476.98 | 480.8 | 474.68 | 479.27 |
| 06/11/2001 | 479.27 | 480.04 | 473.91 | 477.74 |
| 06/12/2001 | 477.74 | 484.63 | 477.74 | 480.8 |
| 06/13/2001 | 483.1 | 484.63 | 477.74 | 477.74 |
| 06/14/2001 | 476.21 | 480.04 | 469.32 | 469.32 |
| 06/15/2001 | 467.02 | 479.27 | 466.26 | 478.51 |
| 06/18/2001 | 477.74 | 478.51 | 473.91 | 475.44 |
| 06/19/2001 | 473.15 | 478.51 | 472.38 | 473.15 |
| 06/20/2001 | 473.15 | 474.68 | 467.02 | 470.08 |
| 06/21/2001 | 471.62 | 473.15 | 457.83 | 463.96 |
| 06/22/2001 | 463.96 | 465.49 | 457.07 | 462.43 |
| 06/25/2001 | 463.96 | 470.85 | 460.13 | 469.32 |
| 06/26/2001 | 467.79 | 469.32 | 457.07 | 463.96 |
| 06/27/2001 | 467.79 | 472.38 | 457.83 | 460.13 |
| 06/28/2001 | 462.43 | 470.85 | 453.24 | 470.08 |
| 06/29/2001 | 467.79 | 470.85 | 463.96 | 469.32 |
| 07/02/2001 | 467.02 | 475.44 | 463.19 | 475.44 |
| 07/03/2001 | 475.44 | 484.63 | 462.43 | 464.73 |
| 07/04/2001 | 466.26 | 468.55 | 460.9 | 463.19 |
| 07/05/2001 | 460.9 | 465.49 | 458.6 | 459.37 |
| 07/06/2001 | 457.07 | 457.07 | 429.51 | 429.51 |
| 07/09/2001 | 433.34 | 439.46 | 430.27 | 437.93 |
| 07/10/2001 | 443.29 | 447.12 | 435.63 | 439.46 |
| 07/11/2001 | 436.4 | 440.23 | 427.98 | 434.1 |
| 07/12/2001 | 437.93 | 442.52 | 427.98 | 431.8 |
| 07/13/2001 | 432.57 | 434.87 | 406.54 | 419.55 |
| 07/16/2001 | 421.85 | 422.62 | 411.13 | 421.85 |
| 07/17/2001 | 420.32 | 427.21 | 409.6 | 415.73 |
| 07/18/2001 | 414.2 | 418.02 | 409.6 | 411.13 |
| 07/19/2001 | 413.43 | 423.38 | 408.84 | 423.38 |
| 07/20/2001 | 422.62 | 437.93 | 419.55 | 431.8 |
| 07/23/2001 | 431.8 | 440.99 | 431.04 | 431.04 |
| 07/24/2001 | 429.51 | 435.63 | 426.44 | 426.44 |
| 07/25/2001 | 427.98 | 431.8 | 421.09 | 422.62 |
| 07/26/2001 | 426.44 | 431.8 | 418.02 | 419.55 |
| 07/27/2001 | 421.85 | 427.21 | 421.09 | 425.68 |
| 07/30/2001 | 424.15 | 436.4 | 423.38 | 434.87 |
| 07/31/2001 | 436.4 | 443.29 | 434.1 | 438.69 |
| 08/01/2001 | 437.93 | 441.76 | 435.63 | 435.63 |
| 08/02/2001 | 434.87 | 440.99 | 429.51 | 432.57 |
| 08/03/2001 | 434.1 | 434.87 | 423.38 | 426.44 |
| 08/06/2001 | 427.21 | 432.57 | 424.15 | 432.57 |
| 08/07/2001 | 433.34 | 434.1 | 428.74 | 431.8 |
| 08/08/2001 | 431.04 | 437.16 | 429.51 | 434.87 |
| 08/09/2001 | 430.27 | 433.34 | 420.32 | 422.62 |
| 08/10/2001 | 425.68 | 431.04 | 422.62 | 422.62 |
| 08/13/2001 | 426.44 | 430.27 | 420.32 | 426.44 |
| 08/14/2001 | 429.51 | 437.93 | 427.98 | 434.87 |
| 08/15/2001 | 437.93 | 440.99 | 432.57 | 440.23 |
| 08/16/2001 | 439.46 | 440.23 | 428.74 | 428.74 |
| 08/17/2001 | 427.21 | 431.8 | 418.02 | 423.38 |
| 08/20/2001 | 422.62 | 426.44 | 417.26 | 418.79 |
| 08/21/2001 | 421.09 | 424.15 | 413.43 | 419.55 |
| 08/22/2001 | 415.73 | 417.26 | 402.71 | 405.77 |
| 08/23/2001 | 408.84 | 410.37 | 360.6 | 367.49 |
| 08/24/2001 | 380.51 | 406.54 | 372.09 | 406.54 |
| 08/27/2001 | 405.01 | 411.9 | 399.65 | 401.18 |
| 08/28/2001 | 401.18 | 402.71 | 381.27 | 388.93 |
| 08/29/2001 | 385.1 | 387.4 | 369.41 | 380.51 |
| 08/30/2001 | 376.68 | 380.51 | 369.02 | 375.15 |
| 08/31/2001 | 373.23 | 374.77 | 357.54 | 360.99 |
| 09/03/2001 | 357.16 | 360.6 | 353.33 | 359.84 |
| 09/04/2001 | 364.05 | 369.79 | 361.37 | 366.34 |
| 09/05/2001 | 365.2 | 365.2 | 355.63 | 358.31 |
| 09/06/2001 | 373.62 | 374.38 | 315.43 | 325.38 |
| 09/07/2001 | 326.92 | 342.23 | 317.73 | 325.38 |
| 09/10/2001 | 322.32 | 334.95 | 313.9 | 316.96 |
| 09/11/2001 | 319.64 | 327.68 | 277.15 | 277.15 |
| 09/12/2001 | 265.28 | 285.19 | 251.5 | 262.6 |
| 09/13/2001 | 269.49 | 280.98 | 245.76 | 275.62 |
| 09/14/2001 | 280.6 | 298.21 | 254.18 | 258.78 |
| 09/17/2001 | 256.48 | 273.32 | 252.65 | 271.03 |
| 09/18/2001 | 266.43 | 267.2 | 245.76 | 256.48 |
| 09/19/2001 | 255.71 | 259.54 | 233.89 | 236.19 |
| 09/20/2001 | 234.28 | 237.34 | 205.18 | 208.25 |
| 09/21/2001 | 200.97 | 211.69 | 187.57 | 197.53 |
| 09/24/2001 | 212.07 | 227.77 | 205.18 | 227.39 |
| 09/25/2001 | 226.62 | 247.29 | 223.18 | 242.7 |
| 09/26/2001 | 239.64 | 254.95 | 236.96 | 251.89 |
| 09/27/2001 | 247.29 | 267.96 | 246.53 | 264.14 |
| 09/28/2001 | 271.03 | 273.71 | 243.46 | 253.03 |
| 10/01/2001 | 253.42 | 255.33 | 243.46 | 254.95 |
| 10/02/2001 | 256.86 | 256.86 | 244.23 | 251.89 |
| 10/03/2001 | 249.59 | 250.74 | 243.46 | 248.06 |
| 10/04/2001 | 255.71 | 271.79 | 252.65 | 268.73 |
| 10/05/2001 | 266.43 | 272.17 | 256.1 | 267.96 |
| 10/08/2001 | 245 | 258.78 | 229.3 | 256.48 |
| 10/09/2001 | 252.65 | 269.11 | 249.21 | 264.14 |
| 10/10/2001 | 261.07 | 274.85 | 259.54 | 269.88 |
| 10/11/2001 | 274.85 | 288.63 | 271.79 | 281.74 |
| 10/12/2001 | 283.28 | 283.66 | 268.73 | 279.06 |
| 10/15/2001 | 276 | 280.6 | 270.64 | 274.09 |
| 10/16/2001 | 275.62 | 276.39 | 270.26 | 272.56 |
| 10/17/2001 | 276 | 278.68 | 269.11 | 271.03 |
| 10/18/2001 | 267.96 | 272.56 | 265.28 | 268.35 |
| 10/19/2001 | 270.64 | 271.03 | 262.99 | 264.9 |
| 10/22/2001 | 266.05 | 267.96 | 263.37 | 266.05 |
| 10/23/2001 | 267.58 | 284.81 | 267.2 | 283.28 |
| 10/24/2001 | 283.28 | 301.65 | 280.98 | 298.21 |
| 10/25/2001 | 300.12 | 307.39 | 293.61 | 294.76 |
| 10/26/2001 | 301.27 | 301.65 | 296.29 | 301.27 |
| 10/29/2001 | 300.88 | 301.65 | 285.19 | 294.38 |
| 10/30/2001 | 288.63 | 289.4 | 279.83 | 279.83 |
| 10/31/2001 | 279.45 | 290.55 | 269.11 | 286.34 |
| 11/01/2001 | 287.1 | 287.49 | 280.6 | 286.72 |
| 11/02/2001 | 290.17 | 303.18 | 286.34 | 292.46 |
| 11/05/2001 | 295.14 | 309.69 | 295.14 | 305.1 |
| 11/06/2001 | 306.24 | 308.54 | 298.97 | 301.65 |
| 11/07/2001 | 304.71 | 306.63 | 295.53 | 301.65 |
| 11/08/2001 | 301.65 | 315.05 | 300.12 | 313.52 |
| 11/09/2001 | 310.45 | 322.32 | 307.78 | 318.49 |
| 11/12/2001 | 318.49 | 323.85 | 292.46 | 303.95 |
| 11/13/2001 | 311.99 | 322.7 | 311.22 | 320.41 |
| 11/14/2001 | 321.56 | 326.15 | 308.54 | 310.45 |
| 11/15/2001 | 317.73 | 334.95 | 313.9 | 334.57 |
| 11/16/2001 | 335.34 | 342.23 | 329.21 | 342.23 |
| 11/19/2001 | 342.99 | 352.18 | 338.78 | 346.82 |
| 11/20/2001 | 348.35 | 352.56 | 331.13 | 333.81 |
| 11/21/2001 | 334.57 | 343.38 | 329.21 | 330.36 |
| 11/22/2001 | 334.57 | 339.55 | 331.13 | 333.04 |
| 11/23/2001 | 337.63 | 338.4 | 323.47 | 325.38 |
| 11/26/2001 | 331.13 | 336.87 | 328.45 | 333.81 |
| 11/27/2001 | 336.87 | 338.02 | 319.26 | 325 |
| 11/28/2001 | 323.85 | 325.38 | 309.31 | 314.67 |
| 11/29/2001 | 313.9 | 321.56 | 313.9 | 320.41 |
| 11/30/2001 | 324.62 | 326.15 | 312.75 | 321.17 |
| 12/03/2001 | 320.79 | 320.79 | 315.05 | 317.73 |
| 12/04/2001 | 322.32 | 324.24 | 316.2 | 319.26 |
| 12/05/2001 | 323.09 | 341.46 | 323.09 | 339.17 |
| 12/06/2001 | 344.52 | 352.18 | 341.84 | 352.18 |
| 12/07/2001 | 350.65 | 359.84 | 346.44 | 349.12 |
| 12/10/2001 | 348.74 | 353.33 | 342.23 | 346.44 |
| 12/11/2001 | 343.76 | 344.14 | 325.38 | 335.34 |
| 12/12/2001 | 333.04 | 335.34 | 323.85 | 326.92 |
| 12/13/2001 | 325.77 | 331.13 | 320.41 | 325 |
| 12/14/2001 | 321.56 | 323.47 | 313.13 | 315.43 |
| 12/17/2001 | 315.43 | 329.21 | 313.13 | 329.21 |
| 12/18/2001 | 329.21 | 329.21 | 319.26 | 321.94 |
| 12/19/2001 | 322.32 | 323.85 | 314.67 | 317.35 |
| 12/20/2001 | 317.73 | 319.26 | 313.13 | 316.96 |
| 12/21/2001 | 290.93 | 303.56 | 284.04 | 301.65 |
| 12/24/2001 | 301.65 | 301.65 | 301.65 | 301.65 |
| 12/25/2001 | 301.65 | 301.65 | 301.65 | 301.65 |
| 12/26/2001 | 301.65 | 301.65 | 301.65 | 301.65 |
| 12/27/2001 | 304.71 | 307.78 | 300.88 | 302.42 |
| 12/28/2001 | 304.71 | 307.39 | 298.21 | 298.21 |
| 12/31/2001 | 298.2 | 298.2 | 298.2 | 298.2 |