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
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 154.9146
CLOSE 154.6584
Low
LOW 88
High
HIGH 192
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 129 | 129 | 129 | 129 |
| 01/02/2003 | 129 | 129 | 129 | 129 |
| 01/03/2003 | 139.75 | 141.75 | 137 | 141.5 |
| 01/06/2003 | 141.75 | 144.75 | 137.25 | 141 |
| 01/07/2003 | 142.75 | 143.5 | 138.75 | 140.25 |
| 01/08/2003 | 140.25 | 142.75 | 138.25 | 140 |
| 01/09/2003 | 139.5 | 148 | 138 | 145.5 |
| 01/10/2003 | 147 | 149.25 | 144.5 | 147.5 |
| 01/13/2003 | 149.75 | 155 | 149.75 | 150.5 |
| 01/14/2003 | 150.5 | 157.75 | 149.25 | 157.75 |
| 01/15/2003 | 158.25 | 159 | 154.5 | 156 |
| 01/16/2003 | 154 | 157.25 | 151.25 | 154.25 |
| 01/17/2003 | 155.75 | 155.75 | 150.75 | 151.25 |
| 01/20/2003 | 152.5 | 154 | 148.25 | 150 |
| 01/21/2003 | 152.25 | 153.25 | 145.5 | 146.5 |
| 01/22/2003 | 145.5 | 146.5 | 135.25 | 137.5 |
| 01/23/2003 | 140 | 143.25 | 133 | 139.25 |
| 01/24/2003 | 138.5 | 140 | 134 | 135.75 |
| 01/27/2003 | 134.25 | 135.75 | 127 | 129 |
| 01/28/2003 | 131.5 | 133.5 | 128.5 | 129.25 |
| 01/29/2003 | 129.5 | 130.5 | 123.5 | 129 |
| 01/30/2003 | 130.75 | 135.25 | 129 | 132.75 |
| 01/31/2003 | 130 | 133.5 | 129.25 | 132.75 |
| 02/03/2003 | 137 | 138.5 | 134.75 | 135.5 |
| 02/04/2003 | 133 | 133 | 126.25 | 127.5 |
| 02/05/2003 | 126 | 129.5 | 122 | 127.75 |
| 02/06/2003 | 126.5 | 128.5 | 121.75 | 122.5 |
| 02/07/2003 | 122.5 | 122.5 | 114.5 | 117 |
| 02/10/2003 | 116.5 | 117.5 | 111 | 111.5 |
| 02/11/2003 | 113.75 | 119 | 113.5 | 118.25 |
| 02/12/2003 | 115.75 | 122 | 112.75 | 119.25 |
| 02/13/2003 | 116.5 | 120.5 | 115.25 | 116.25 |
| 02/14/2003 | 118 | 122.25 | 115 | 119.75 |
| 02/17/2003 | 124.5 | 126.25 | 121.75 | 125.75 |
| 02/18/2003 | 125 | 128 | 123 | 126 |
| 02/19/2003 | 125.25 | 126.25 | 120.25 | 120.5 |
| 02/20/2003 | 122.25 | 123.75 | 118.25 | 120 |
| 02/21/2003 | 118 | 118.5 | 113.5 | 117.5 |
| 02/24/2003 | 117.5 | 117.75 | 114.5 | 115 |
| 02/25/2003 | 113.75 | 114.75 | 107.75 | 109.75 |
| 02/26/2003 | 112.25 | 113 | 98.85 | 100.75 |
| 02/27/2003 | 104.5 | 114.75 | 100.75 | 112.25 |
| 02/28/2003 | 112 | 118.75 | 111 | 115 |
| 03/03/2003 | 116.5 | 119.5 | 113.75 | 115 |
| 03/04/2003 | 113 | 113.5 | 109 | 109 |
| 03/05/2003 | 108 | 111.75 | 105.25 | 108 |
| 03/06/2003 | 109 | 110 | 104.5 | 107.75 |
| 03/07/2003 | 105.5 | 107 | 100 | 103.25 |
| 03/10/2003 | 103 | 103.5 | 92.25 | 93.4 |
| 03/11/2003 | 92.5 | 98.75 | 88 | 94.65 |
| 03/12/2003 | 94.75 | 98.25 | 88.5 | 91.5 |
| 03/13/2003 | 95.95 | 99.65 | 94.25 | 97.3 |
| 03/14/2003 | 100 | 107.75 | 100 | 106.25 |
| 03/17/2003 | 101 | 116.75 | 99.5 | 114 |
| 03/18/2003 | 116.75 | 122 | 111.5 | 113.5 |
| 03/19/2003 | 114.75 | 122 | 111.75 | 118.5 |
| 03/20/2003 | 116.75 | 122.5 | 114.5 | 118 |
| 03/21/2003 | 123.5 | 127.5 | 119.5 | 126 |
| 03/24/2003 | 121.5 | 122 | 113.25 | 115 |
| 03/25/2003 | 112.5 | 117.5 | 110.5 | 116.5 |
| 03/26/2003 | 118.25 | 122 | 115.75 | 118.5 |
| 03/27/2003 | 117.25 | 119.5 | 116 | 116.75 |
| 03/28/2003 | 118.5 | 119 | 115.25 | 118 |
| 03/31/2003 | 114 | 115 | 111 | 115 |
| 04/01/2003 | 114.5 | 116.25 | 112.75 | 114.5 |
| 04/02/2003 | 116.75 | 121.5 | 116.5 | 120.5 |
| 04/03/2003 | 121.25 | 126 | 120.25 | 123.5 |
| 04/04/2003 | 123 | 128 | 122 | 127.5 |
| 04/07/2003 | 131.5 | 137.5 | 129.25 | 136 |
| 04/08/2003 | 132.25 | 134.75 | 129.25 | 129.25 |
| 04/09/2003 | 128.5 | 133.25 | 125.25 | 130.25 |
| 04/10/2003 | 127.25 | 129.25 | 125 | 126 |
| 04/11/2003 | 127.25 | 133.75 | 127 | 130.5 |
| 04/14/2003 | 131 | 136.25 | 128.5 | 134.75 |
| 04/15/2003 | 137 | 141.25 | 136.5 | 141 |
| 04/16/2003 | 144 | 145.5 | 138 | 140.5 |
| 04/17/2003 | 139 | 140.5 | 136.25 | 140 |
| 04/18/2003 | 140 | 140 | 140 | 140 |
| 04/21/2003 | 140 | 140 | 140 | 140 |
| 04/22/2003 | 140 | 145.25 | 136 | 143.75 |
| 04/23/2003 | 147.75 | 151.5 | 146.5 | 149.5 |
| 04/24/2003 | 148 | 148.75 | 140.75 | 141 |
| 04/25/2003 | 141.25 | 143.25 | 134.5 | 135.5 |
| 04/28/2003 | 134.5 | 140.75 | 133 | 138 |
| 04/29/2003 | 139.5 | 143.5 | 137.5 | 138 |
| 04/30/2003 | 139 | 145 | 138 | 143 |
| 05/01/2003 | 143 | 143 | 143 | 143 |
| 05/02/2003 | 144.25 | 144.5 | 138.75 | 141.25 |
| 05/05/2003 | 143.25 | 144.25 | 138 | 140.25 |
| 05/06/2003 | 141 | 145.75 | 139.5 | 145.25 |
| 05/07/2003 | 145 | 151.5 | 144.25 | 151.5 |
| 05/08/2003 | 150.25 | 151.5 | 142.5 | 143.5 |
| 05/09/2003 | 142.5 | 144 | 138.75 | 141.75 |
| 05/12/2003 | 142 | 143.75 | 136 | 141 |
| 05/13/2003 | 143 | 144 | 139.25 | 143.75 |
| 05/14/2003 | 143.5 | 147 | 141.5 | 144.25 |
| 05/15/2003 | 145 | 149.25 | 144 | 147.5 |
| 05/16/2003 | 148.5 | 154.25 | 148 | 150.25 |
| 05/19/2003 | 148.5 | 149 | 143.75 | 144 |
| 05/20/2003 | 143.25 | 144.5 | 140 | 142.25 |
| 05/21/2003 | 141.5 | 142.25 | 136.5 | 136.5 |
| 05/22/2003 | 144.25 | 152.5 | 143 | 149 |
| 05/23/2003 | 152.5 | 154.75 | 148.75 | 149.25 |
| 05/26/2003 | 150.75 | 151.5 | 146 | 147 |
| 05/27/2003 | 146.75 | 150.5 | 144 | 149 |
| 05/28/2003 | 152 | 155 | 151.25 | 154.75 |
| 05/29/2003 | 154.75 | 154.75 | 154.75 | 154.75 |
| 05/30/2003 | 156.5 | 159 | 155.75 | 158 |
| 06/02/2003 | 160 | 161.25 | 155.25 | 159.75 |
| 06/03/2003 | 157.75 | 158.5 | 155.25 | 156.25 |
| 06/04/2003 | 157.5 | 159.25 | 154.25 | 159 |
| 06/05/2003 | 160 | 162 | 154.5 | 156 |
| 06/06/2003 | 158 | 162 | 157.5 | 158.75 |
| 06/09/2003 | 158.75 | 158.75 | 158.75 | 158.75 |
| 06/10/2003 | 157 | 161.25 | 156 | 159.25 |
| 06/11/2003 | 160.75 | 167.5 | 160.5 | 166.75 |
| 06/12/2003 | 169 | 175.25 | 168.25 | 175.25 |
| 06/13/2003 | 176 | 176.5 | 165.25 | 165.5 |
| 06/16/2003 | 165 | 170 | 162.5 | 170 |
| 06/17/2003 | 173.5 | 176.5 | 170.75 | 175 |
| 06/18/2003 | 174 | 177.25 | 172 | 177 |
| 06/19/2003 | 179.25 | 179.5 | 170.75 | 172 |
| 06/20/2003 | 170 | 174.25 | 169.5 | 171.75 |
| 06/23/2003 | 171 | 171.5 | 164 | 164 |
| 06/24/2003 | 164 | 167.25 | 162.75 | 165.75 |
| 06/25/2003 | 167.5 | 169.75 | 166 | 169.5 |
| 06/26/2003 | 165 | 166.75 | 161.25 | 163 |
| 06/27/2003 | 163 | 168.5 | 163 | 166 |
| 06/30/2003 | 165.5 | 168.25 | 160.75 | 161.5 |
| 07/01/2003 | 160.5 | 163.25 | 155.25 | 158.75 |
| 07/02/2003 | 162 | 165 | 161 | 165 |
| 07/03/2003 | 165.5 | 167.5 | 162.75 | 166.25 |
| 07/04/2003 | 165.75 | 167.25 | 165 | 167.25 |
| 07/07/2003 | 169 | 174 | 169 | 174 |
| 07/08/2003 | 173.5 | 175 | 171.25 | 173.5 |
| 07/09/2003 | 173.25 | 174.75 | 166 | 167.75 |
| 07/10/2003 | 166.75 | 168.25 | 162.5 | 164 |
| 07/11/2003 | 162 | 168.25 | 160.5 | 166.5 |
| 07/14/2003 | 168 | 170.5 | 166.5 | 169 |
| 07/15/2003 | 167.5 | 169.5 | 165 | 165.25 |
| 07/16/2003 | 166.25 | 171.75 | 165.75 | 167 |
| 07/17/2003 | 167 | 169.25 | 165.5 | 166.5 |
| 07/18/2003 | 167 | 169.5 | 165 | 167.5 |
| 07/21/2003 | 169 | 169.5 | 163 | 164 |
| 07/22/2003 | 165.5 | 165.5 | 161.5 | 162.25 |
| 07/23/2003 | 163.75 | 166.25 | 158.5 | 159.75 |
| 07/24/2003 | 160.25 | 166 | 159.25 | 166 |
| 07/25/2003 | 164 | 169 | 162.75 | 164.75 |
| 07/28/2003 | 168 | 170.75 | 167.75 | 170.25 |
| 07/29/2003 | 170 | 172.75 | 168 | 170.5 |
| 07/30/2003 | 170 | 172.5 | 168 | 169.25 |
| 07/31/2003 | 169.5 | 172.25 | 163.75 | 170.5 |
| 08/01/2003 | 170 | 173.25 | 169.25 | 171.75 |
| 08/04/2003 | 170.25 | 174.5 | 169.5 | 169.75 |
| 08/05/2003 | 171.75 | 172 | 169 | 170 |
| 08/06/2003 | 169 | 169.5 | 164.5 | 165 |
| 08/07/2003 | 166.5 | 168 | 161.25 | 162 |
| 08/08/2003 | 162.25 | 167 | 161.75 | 165.25 |
| 08/11/2003 | 167 | 168 | 165.25 | 165.75 |
| 08/12/2003 | 166.5 | 172 | 166 | 171.5 |
| 08/13/2003 | 174 | 177.25 | 171.5 | 171.5 |
| 08/14/2003 | 173 | 176.5 | 171 | 176.5 |
| 08/15/2003 | 177.75 | 182 | 175.75 | 178.25 |
| 08/18/2003 | 179.75 | 182.25 | 178 | 181.5 |
| 08/19/2003 | 183 | 186.5 | 182.5 | 184 |
| 08/20/2003 | 183 | 183 | 171.75 | 172.75 |
| 08/21/2003 | 174.5 | 181.75 | 174 | 178.75 |
| 08/22/2003 | 179.5 | 182.75 | 176.5 | 181.5 |
| 08/25/2003 | 178.25 | 179 | 174.25 | 175.25 |
| 08/26/2003 | 177 | 178.75 | 174 | 175.5 |
| 08/27/2003 | 177 | 178.75 | 175.5 | 178.75 |
| 08/28/2003 | 179 | 181.75 | 177.75 | 179.75 |
| 08/29/2003 | 181.75 | 182.5 | 179.5 | 180 |
| 09/01/2003 | 181.5 | 183 | 180.75 | 181.75 |
| 09/02/2003 | 183.5 | 186 | 181.75 | 185 |
| 09/03/2003 | 187 | 191 | 186.75 | 189.75 |
| 09/04/2003 | 190 | 192 | 187 | 188 |
| 09/05/2003 | 188.25 | 189.5 | 185 | 186.25 |
| 09/08/2003 | 186 | 190 | 184.25 | 188.75 |
| 09/09/2003 | 189.75 | 190 | 184 | 184.25 |
| 09/10/2003 | 184 | 185 | 180.5 | 182.75 |
| 09/11/2003 | 180.5 | 182.75 | 178.5 | 182 |
| 09/12/2003 | 182.5 | 183.5 | 177.75 | 179 |
| 09/15/2003 | 179.75 | 181.75 | 175.25 | 175.5 |
| 09/16/2003 | 176.5 | 178 | 175.25 | 177.25 |
| 09/17/2003 | 182 | 183.75 | 180.5 | 181 |
| 09/18/2003 | 181.75 | 184.75 | 179.25 | 183 |
| 09/19/2003 | 183.5 | 186 | 180.5 | 180.5 |
| 09/22/2003 | 179.5 | 179.5 | 172.5 | 174.25 |
| 09/23/2003 | 175 | 175.5 | 170 | 172.25 |
| 09/24/2003 | 175.5 | 175.75 | 171.5 | 172.5 |
| 09/25/2003 | 170 | 171.25 | 164 | 166 |
| 09/26/2003 | 165.75 | 168.25 | 162.25 | 165.5 |
| 09/29/2003 | 164 | 168.5 | 163 | 163.25 |
| 09/30/2003 | 164.75 | 167 | 161.5 | 165 |
| 10/01/2003 | 166.75 | 167 | 161.75 | 165.25 |
| 10/02/2003 | 169.25 | 171 | 166.5 | 166.5 |
| 10/03/2003 | 168.5 | 174 | 167.5 | 174 |
| 10/06/2003 | 173 | 176 | 172.25 | 173 |
| 10/07/2003 | 173.75 | 173.75 | 168 | 169.5 |
| 10/08/2003 | 169 | 173.5 | 167.75 | 170.25 |
| 10/09/2003 | 171 | 175 | 169.5 | 174.25 |
| 10/10/2003 | 174.25 | 175.75 | 171 | 172 |
| 10/13/2003 | 172.75 | 178.75 | 172.75 | 178 |
| 10/14/2003 | 179 | 179.5 | 176.25 | 177.25 |
| 10/15/2003 | 179 | 180.5 | 177.5 | 178 |
| 10/16/2003 | 177 | 179.5 | 174.75 | 176 |
| 10/17/2003 | 177 | 177.75 | 172 | 174.25 |
| 10/20/2003 | 174.5 | 175.25 | 172.75 | 174.25 |
| 10/21/2003 | 175.75 | 176.75 | 173 | 175.5 |
| 10/22/2003 | 175.25 | 175.25 | 169.75 | 171.25 |
| 10/23/2003 | 168 | 172 | 166.5 | 170.25 |
| 10/24/2003 | 170.5 | 172.5 | 167 | 168 |
| 10/27/2003 | 169.75 | 171 | 168.75 | 169 |
| 10/28/2003 | 169.5 | 172 | 168.25 | 170.75 |
| 10/29/2003 | 171.75 | 172.75 | 167.25 | 169 |
| 10/30/2003 | 169 | 175 | 168.5 | 174.25 |
| 10/31/2003 | 173.25 | 173.75 | 169.75 | 171 |
| 11/03/2003 | 171.5 | 176.5 | 170 | 175.75 |
| 11/04/2003 | 175.5 | 178.5 | 174.5 | 177.25 |
| 11/05/2003 | 179 | 179.75 | 173 | 176.5 |
| 11/06/2003 | 176.75 | 176.75 | 172.25 | 174.25 |
| 11/07/2003 | 175.75 | 178 | 173.25 | 175.75 |
| 11/10/2003 | 174 | 177.25 | 173.75 | 175.5 |
| 11/11/2003 | 174.75 | 175.25 | 172.25 | 173 |
| 11/12/2003 | 172.5 | 174 | 171.5 | 173 |
| 11/13/2003 | 175 | 177.25 | 174 | 174 |
| 11/14/2003 | 173.5 | 175.25 | 172.25 | 173.25 |
| 11/17/2003 | 171.75 | 172.75 | 168.75 | 169 |
| 11/18/2003 | 170.5 | 171.75 | 167 | 170.5 |
| 11/19/2003 | 166.75 | 167.25 | 164.5 | 165.25 |
| 11/20/2003 | 167 | 167 | 161.25 | 164.25 |
| 11/21/2003 | 163.5 | 166.75 | 162.5 | 165 |
| 11/24/2003 | 166.5 | 170.5 | 165.5 | 169.5 |
| 11/25/2003 | 169.5 | 172.5 | 168.75 | 170.25 |
| 11/26/2003 | 171 | 172.5 | 168.75 | 168.75 |
| 11/27/2003 | 169.75 | 171 | 166.25 | 167.5 |
| 11/28/2003 | 167.25 | 168.25 | 165 | 166.5 |
| 12/01/2003 | 166.5 | 170.5 | 166.25 | 170 |
| 12/02/2003 | 171 | 172.5 | 170.5 | 171 |
| 12/03/2003 | 171.75 | 176.25 | 171 | 176.25 |
| 12/04/2003 | 175.25 | 175.75 | 172.75 | 174.5 |
| 12/05/2003 | 173.5 | 174.75 | 170.75 | 172.5 |
| 12/08/2003 | 172 | 173 | 170 | 172.25 |
| 12/09/2003 | 173 | 175.25 | 171.25 | 171.75 |
| 12/10/2003 | 171.25 | 172 | 169 | 169.5 |
| 12/11/2003 | 171 | 172 | 169 | 171 |
| 12/12/2003 | 172.5 | 173.75 | 171 | 172 |
| 12/15/2003 | 175.5 | 175.5 | 172.25 | 173.75 |
| 12/16/2003 | 172.75 | 173.5 | 171.5 | 171.75 |
| 12/17/2003 | 172.5 | 172.75 | 169.75 | 170.25 |
| 12/18/2003 | 169.75 | 172.5 | 169.75 | 171.75 |
| 12/19/2003 | 173.75 | 174.25 | 172 | 172.5 |
| 12/22/2003 | 172 | 173.75 | 171 | 173 |
| 12/23/2003 | 173.75 | 174.25 | 171.5 | 172.75 |
| 12/24/2003 | 172.75 | 172.75 | 172.75 | 172.75 |
| 12/25/2003 | 172.75 | 172.75 | 172.75 | 172.75 |
| 12/26/2003 | 172.75 | 172.75 | 172.75 | 172.75 |
| 12/29/2003 | 174.5 | 175.5 | 172.25 | 174.5 |
| 12/30/2003 | 176 | 178 | 175.25 | 178 |
| 12/31/2003 | 178 | 178 | 178 | 178 |