ZURN.SW: Zurich Insurance Group AG Historical Data

2002 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 204.9751

CLOSE 204.1113

Low

LOW 84.98

High

HIGH 328.45

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	298.2	298.2	298.2	298.2
01/02/2002	297.06	312.75	295.14	307.01
01/03/2002	312.75	322.7	310.45	321.94
01/04/2002	324.62	324.62	311.99	313.52
01/07/2002	316.2	320.79	308.92	311.99
01/08/2002	311.99	312.37	305.1	306.24
01/09/2002	307.78	309.31	298.21	304.71
01/10/2002	302.42	305.48	298.97	301.27
01/11/2002	303.18	310.45	300.88	303.56
01/14/2002	300.88	303.18	291.31	293.61
01/15/2002	289.4	293.23	284.81	290.93
01/16/2002	292.85	301.27	286.34	298.59
01/17/2002	299.74	303.56	292.85	298.21
01/18/2002	302.42	302.42	288.63	288.63
01/21/2002	290.17	290.93	283.66	283.66
01/22/2002	284.04	286.72	278.3	281.36
01/23/2002	281.36	287.49	279.45	279.45
01/24/2002	281.74	290.17	280.21	290.17
01/25/2002	293.99	306.24	290.55	303.95
01/28/2002	300.88	300.88	287.87	290.17
01/29/2002	292.08	293.23	278.3	278.68
01/30/2002	275.62	275.62	259.54	267.96
01/31/2002	272.56	276.77	254.95	256.1
02/01/2002	251.89	256.48	241.93	256.48
02/04/2002	255.71	262.22	249.59	258.01
02/05/2002	252.65	261.46	248.06	260.31
02/06/2002	260.31	265.28	246.53	253.42
02/07/2002	250.74	262.6	248.44	261.84
02/08/2002	261.84	264.9	255.33	261.84
02/11/2002	263.37	266.82	261.84	266.05
02/12/2002	267.58	268.73	258.01	262.6
02/13/2002	264.14	266.82	258.78	264.14
02/14/2002	266.82	272.56	262.99	272.56
02/15/2002	271.79	277.15	267.58	270.26
02/18/2002	270.26	274.85	264.52	264.52
02/19/2002	258.78	260.31	254.57	256.48
02/20/2002	257.24	259.54	253.03	255.33
02/21/2002	256.86	260.69	250.74	252.65
02/22/2002	250.35	252.65	244.23	248.06
02/25/2002	268.73	269.49	239.64	245.76
02/26/2002	246.91	249.59	237.72	243.46
02/27/2002	243.85	258.01	243.85	256.48
02/28/2002	254.57	259.54	250.35	252.27
03/01/2002	253.03	261.07	252.65	260.31
03/04/2002	266.05	269.88	262.22	267.96
03/05/2002	271.03	271.79	262.6	269.49
03/06/2002	269.49	274.85	268.35	271.03
03/07/2002	273.32	283.66	271.41	279.06
03/08/2002	280.98	288.25	278.3	287.87
03/11/2002	280.21	280.21	268.73	273.32
03/12/2002	272.56	273.71	262.99	268.73
03/13/2002	269.49	280.6	266.05	274.47
03/14/2002	276.39	279.83	269.49	272.56
03/15/2002	275.62	279.45	272.94	277.92
03/18/2002	283.28	286.72	280.98	280.98
03/19/2002	278.68	288.63	278.3	287.1
03/20/2002	286.34	288.63	281.74	284.42
03/21/2002	275.24	284.42	272.94	278.68
03/22/2002	280.21	284.42	277.15	281.74
03/25/2002	283.66	283.66	279.83	282.51
03/26/2002	280.6	287.87	280.6	287.1
03/27/2002	289.02	294.76	287.1	289.78
03/28/2002	290.93	298.97	290.93	298.59
03/29/2002	298.59	298.59	298.59	298.59
04/01/2002	298.59	298.59	298.59	298.59
04/02/2002	297.82	300.5	293.99	296.67
04/03/2002	295.91	305.48	293.99	304.33
04/04/2002	303.56	307.39	299.35	300.88
04/05/2002	301.65	303.95	298.59	298.59
04/08/2002	297.44	300.12	290.17	292.46
04/09/2002	295.14	298.59	294.38	296.29
04/10/2002	296.29	304.33	295.53	300.88
04/11/2002	301.27	306.63	300.12	302.42
04/12/2002	301.65	305.1	299.35	302.42
04/15/2002	302.8	305.86	299.35	300.12
04/16/2002	299.74	305.1	297.44	304.71
04/17/2002	306.24	314.28	305.86	310.84
04/18/2002	310.84	311.99	305.86	308.16
04/19/2002	306.63	307.01	301.27	302.8
04/22/2002	321.56	328.45	307.78	316.58
04/23/2002	313.9	318.49	311.6	313.13
04/24/2002	312.37	313.9	300.88	302.8
04/25/2002	300.88	303.18	291.7	295.91
04/26/2002	296.67	298.59	289.4	293.23
04/29/2002	292.08	293.23	288.63	289.02
04/30/2002	287.49	290.93	285.96	288.63
05/01/2002	288.63	288.63	288.63	288.63
05/02/2002	290.17	295.53	289.78	292.46
05/03/2002	292.46	298.97	292.08	295.53
05/06/2002	295.53	301.65	295.53	297.06
05/07/2002	295.14	300.88	292.08	296.67
05/08/2002	297.82	302.03	296.67	298.59
05/09/2002	304.33	306.24	301.27	301.27
05/10/2002	300.88	302.8	297.06	298.21
05/13/2002	297.82	303.95	295.91	302.42
05/14/2002	307.78	308.16	303.95	306.24
05/15/2002	308.16	312.37	305.86	308.16
05/16/2002	308.16	308.16	297.06	300.5
05/17/2002	302.42	303.95	300.5	300.5
05/20/2002	300.12	300.12	292.08	294.76
05/21/2002	298.21	301.27	292.85	297.44
05/22/2002	292.46	294.38	286.34	289.4
05/23/2002	290.93	290.93	277.53	281.36
05/24/2002	284.42	286.72	278.68	280.6
05/27/2002	279.06	287.1	279.06	285.19
05/28/2002	286.72	289.78	279.45	279.83
05/29/2002	280.21	284.04	277.15	282.51
05/30/2002	281.74	285.96	278.68	278.68
05/31/2002	279.83	281.36	276.39	278.3
06/03/2002	277.92	277.92	274.47	277.53
06/04/2002	274.47	274.85	267.96	267.96
06/05/2002	270.26	271.03	265.67	267.58
06/06/2002	269.49	269.88	262.99	263.75
06/07/2002	260.69	260.69	253.42	255.33
06/10/2002	258.01	261.84	254.18	254.18
06/11/2002	256.1	266.05	254.18	263.37
06/12/2002	260.31	261.07	254.95	254.95
06/13/2002	257.63	258.78	246.14	248.44
06/14/2002	245	245.38	235.81	242.32
06/17/2002	244.61	250.74	243.08	248.82
06/18/2002	251.12	251.12	237.34	238.87
06/19/2002	232.75	233.89	226.62	226.62
06/20/2002	223.94	223.94	209.78	210.54
06/21/2002	207.86	229.3	199.06	229.3
06/24/2002	223.94	224.71	209.01	210.93
06/25/2002	215.9	221.64	213.22	221.64
06/26/2002	200.59	211.69	200.21	211.69
06/27/2002	216.67	222.79	212.07	215.14
06/28/2002	220.88	230.07	218.96	230.07
07/01/2002	226.62	230.83	220.11	230.45
07/02/2002	224.71	225.09	213.61	218.96
07/03/2002	217.82	222.79	200.59	206.71
07/04/2002	210.93	215.9	200.21	206.71
07/05/2002	209.78	215.14	205.18	211.69
07/08/2002	208.25	212.46	202.89	212.07
07/09/2002	210.54	218.96	207.1	214.37
07/10/2002	207.1	209.01	198.29	198.29
07/11/2002	192.17	192.55	156.18	160.78
07/12/2002	172.26	179.15	153.12	164.03
07/15/2002	162.88	164.99	153.12	158.48
07/16/2002	164.61	165.75	149.29	157.72
07/17/2002	154.46	168.43	154.46	164.61
07/18/2002	165.75	175.9	161.35	171.5
07/19/2002	164.99	166.9	152.36	152.36
07/22/2002	151.21	152.36	127.09	127.09
07/23/2002	135.51	137.04	115.22	119.82
07/24/2002	114.84	118.67	84.98	95.7
07/25/2002	108.72	110.63	97.23	102.59
07/26/2002	102.4	114.08	99.91	114.08
07/29/2002	117.71	132.45	115.22	128.05
07/30/2002	131.68	132.64	115.61	118.67
07/31/2002	120.97	128.81	118.29	124.03
08/01/2002	121.16	127.09	112.54	112.54
08/02/2002	113.31	116.37	103.74	110.25
08/05/2002	105.46	106.42	94.17	99.34
08/06/2002	91.49	111.01	88.43	103.36
08/07/2002	103.36	111.59	102.97	105.27
08/08/2002	109.48	112.54	102.59	109.67
08/09/2002	113.31	119.82	107.57	113.88
08/12/2002	111.97	111.97	106.04	107.76
08/13/2002	108.72	110.25	102.21	107.38
08/14/2002	104.12	104.31	100.29	101.83
08/15/2002	107.19	108.14	102.59	105.08
08/16/2002	105.46	106.04	101.83	103.74
08/19/2002	102.21	111.2	101.44	109.48
08/20/2002	111.2	117.71	109.48	111.01
08/21/2002	111.97	126.71	109.48	122.5
08/22/2002	127.09	144.7	125.18	142.02
08/23/2002	143.93	148.72	127.86	131.68
08/26/2002	129.39	141.26	128.43	133.22
08/27/2002	134.75	144.7	133.22	144.7
08/28/2002	141.06	141.45	128.24	128.81
08/29/2002	124.79	125.56	116.18	120.58
08/30/2002	122.11	125.56	113.69	113.69
09/02/2002	107.19	110.06	101.06	101.06
09/03/2002	98.57	103.36	92.64	95.7
09/04/2002	96.08	98.38	90.53	91.87
09/05/2002	88.62	101.83	86.51	99.72
09/06/2002	100.68	114.65	100.1	112.16
09/09/2002	112.54	113.5	107.38	109.29
09/10/2002	111.01	111.01	104.31	104.89
09/11/2002	105.27	110.06	101.25	109.48
09/12/2002	107.19	108.72	103.55	103.74
09/13/2002	101.44	102.21	95.89	98.76
09/16/2002	98.96	108.53	95.7	103.36
09/17/2002	108.33	111.01	99.72	100.1
09/18/2002	98	99.15	91.11	92.64
09/19/2002	92.45	97.81	91.3	95.32
09/20/2002	93.21	100.68	93.21	95.13
09/23/2002	95.32	99.72	91.87	92.64
09/24/2002	92.26	98.57	87.66	95.32
09/25/2002	94.17	101.44	92.83	97.81
09/26/2002	99.91	106.42	99.53	106.42
09/27/2002	105.65	112.54	104.31	108.91
09/30/2002	104.31	106.42	101.83	105.27
10/01/2002	104.51	106.42	100.68	103.36
10/02/2002	106.99	108.91	104.31	108.91
10/03/2002	105.85	110.63	105.46	110.06
10/04/2002	109.1	110.25	103.17	104.89
10/07/2002	102.97	107.76	101.06	101.06
10/08/2002	102.59	103.74	98.57	99.15
10/09/2002	99.15	99.15	92.26	94.55
10/10/2002	94.17	100.1	92.26	99.53
10/11/2002	101.44	114.27	101.44	111.78
10/14/2002	111.78	115.42	110.25	114.84
10/15/2002	117.9	139.34	117.33	139.15
10/16/2002	134.75	144.7	120.2	120.2
10/17/2002	119.75	127.75	114	122
10/18/2002	128	129.25	112	117.25
10/21/2002	113.5	118.25	108	118
10/22/2002	117	118.25	113	116
10/23/2002	114.25	121.25	113.5	115.75
10/24/2002	117	129	116	127.5
10/25/2002	124.5	139.5	123.25	134
10/28/2002	139.75	144.5	133.75	135.25
10/29/2002	131.75	136	123.25	123.25
10/30/2002	128.25	134.75	126.5	134.5
10/31/2002	135	140.5	133.5	139
11/01/2002	137	138.5	133.5	138.5
11/04/2002	142	147.5	140.5	147.5
11/05/2002	146	149	141	148.5
11/06/2002	151.5	157.5	143.5	148.5
11/07/2002	150	150	134.5	137.75
11/08/2002	135.25	140.5	132	134.75
11/11/2002	134	134.5	128.5	129.5
11/12/2002	128.5	134.25	128.5	133
11/13/2002	130.75	132.25	126.5	129.5
11/14/2002	129.5	140.75	126.75	137.25
11/15/2002	141.5	142	135.5	139.25
11/18/2002	139	146	139	140.75
11/19/2002	138.75	144.5	138	140.25
11/20/2002	142.75	144.25	137.25	140.25
11/21/2002	144.75	151	144	151
11/22/2002	153	162.5	149	162.5
11/25/2002	162	163	154.25	159.25
11/26/2002	159.25	160.75	145.5	148.25
11/27/2002	147	157.5	144.5	157.25
11/28/2002	158.75	164	155.5	164
11/29/2002	164.5	168.5	159	159.75
12/02/2002	162	168.5	156.25	157
12/03/2002	158.75	161.75	150	150
12/04/2002	150	155	148.25	152.5
12/05/2002	154	160.75	150.25	151.75
12/06/2002	153.5	155.5	145.25	148.75
12/09/2002	149.5	151.75	140	142.25
12/10/2002	142.5	149.5	141.25	149.5
12/11/2002	150	155.5	149	152
12/12/2002	151.5	154	145.5	148
12/13/2002	146.75	147.75	140.5	143
12/16/2002	142.5	151	141.5	150.25
12/17/2002	151.5	151.75	145.25	146.5
12/18/2002	146.25	147.25	139.5	140.5
12/19/2002	141.5	143.5	132.25	133
12/20/2002	133	137.75	131.75	136
12/23/2002	137.25	137.25	132	134.75
12/24/2002	134.75	134.75	134.75	134.75
12/25/2002	134.75	134.75	134.75	134.75
12/26/2002	134.75	134.75	134.75	134.75
12/27/2002	131	132	123.5	124.25
12/30/2002	124.75	129.5	123	129
12/31/2002	129	129	129	129

Menu

Create your free account now!

ZURN.SW: Zurich Insurance Group AG Historical Data

2002 Historical Chart

Average

Low

High