ZURN.SW: Zurich Insurance Group AG Historical Data

2004 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 189.0973

CLOSE 188.974

Low

LOW 162.3

High

HIGH 219.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	178	178	178	178
01/02/2004	178	178	178	178
01/05/2004	179.5	179.5	175.5	177
01/06/2004	177	177	172.5	174.75
01/07/2004	174	174	168	170
01/08/2004	170.5	172.25	168.25	169
01/09/2004	169.75	170.5	166.75	167
01/12/2004	166.75	168.25	165.5	166.25
01/13/2004	166.75	173.5	166.75	173
01/14/2004	173.75	176.25	172.25	176
01/15/2004	175.25	179	174	178
01/16/2004	177.25	181.75	177.25	181
01/19/2004	182	184.75	181.5	183.75
01/20/2004	184.5	185.75	182.25	183
01/21/2004	183	186.25	182.25	183.75
01/22/2004	185.75	186.5	183.25	185.75
01/23/2004	186.25	188.25	184.75	187.75
01/26/2004	187.5	188	183.5	185
01/27/2004	188	188.25	185.75	186.25
01/28/2004	185.5	188	185.25	187.5
01/29/2004	185.75	186.5	183.25	184
01/30/2004	185	185.5	182.5	182.75
02/02/2004	183.75	186.5	183.75	184.75
02/03/2004	185	186.25	183	185.25
02/04/2004	184.5	185.5	183.25	185.5
02/05/2004	184.5	185.75	182.5	183.75
02/06/2004	184.75	186.25	184	186.25
02/09/2004	187	189.75	186.75	189.5
02/10/2004	189.25	190.5	188.5	190.5
02/11/2004	191.5	196	189	191.25
02/12/2004	193	195.75	188.5	189
02/13/2004	190.5	191.75	187.75	189.75
02/16/2004	190.75	193.75	189.5	193.5
02/17/2004	194.25	195.75	192	195.5
02/18/2004	195.75	196	191.5	193
02/19/2004	200	210.5	198.25	208.75
02/20/2004	209.75	214.75	208.75	212.25
02/23/2004	214	216.25	209.75	214
02/24/2004	213	213.75	205.75	208
02/25/2004	208	209.75	204.5	209
02/26/2004	209.75	210.75	206.5	207.5
02/27/2004	208.5	211	207.75	208
03/01/2004	209	211	208	209.5
03/02/2004	210	210.75	206	208.5
03/03/2004	209	209.5	207	208.25
03/04/2004	208.75	215.25	208.5	215
03/05/2004	215	218.25	214.75	215.25
03/08/2004	215.75	218.75	215.25	217.75
03/09/2004	217.5	218.5	215.25	217
03/10/2004	215.5	216.25	210.25	210.25
03/11/2004	208	208	198.5	201.5
03/12/2004	198	204.75	195.25	200
03/15/2004	200	201.5	196	197.25
03/16/2004	196.75	201.75	194.75	201
03/17/2004	203.5	205.5	202	205.25
03/18/2004	206	206.25	199.5	200.25
03/19/2004	201.25	202.75	195.75	197.75
03/22/2004	195.75	196.25	189.5	193.25
03/23/2004	193.25	199	193.25	197.5
03/24/2004	196.75	199.25	192.75	194.75
03/25/2004	196.5	202.25	196	200
03/26/2004	202.75	204	198.75	199.75
03/29/2004	201	204.25	199.75	203
03/30/2004	202	202.75	197.5	202
03/31/2004	203.75	204	199.25	199.75
04/01/2004	201	206.75	201	206.75
04/02/2004	208	215	207	213.25
04/05/2004	214.75	217	213.25	216
04/06/2004	217	217	212	213.75
04/07/2004	213.75	217.5	212	213
04/08/2004	214.75	216.25	214	215.5
04/09/2004	215.5	215.5	215.5	215.5
04/12/2004	215.5	215.5	215.5	215.5
04/13/2004	218	219.5	217.5	217.5
04/14/2004	216.75	216.75	212	215.25
04/15/2004	214.25	217.5	214	215.25
04/16/2004	215.5	217	214.5	216
04/19/2004	215.75	216.75	212.75	214.5
04/20/2004	215.75	217.25	215	215.75
04/21/2004	213.75	214.75	211.5	213.25
04/22/2004	213	213.75	209.75	212.5
04/23/2004	213.5	216.5	212.75	212.75
04/26/2004	212.25	215	211.75	212
04/27/2004	213.25	215.75	211	211.25
04/28/2004	211	211.25	208	209
04/29/2004	208.75	210	203.5	205.25
04/30/2004	204.5	207.75	203.25	205
05/03/2004	204.5	206.5	203.25	205.25
05/04/2004	206	206	203.25	204.25
05/05/2004	204	208	201.75	206.75
05/06/2004	207	207.5	201.5	202.5
05/07/2004	203.25	204.25	199.25	202
05/10/2004	198.25	199.5	192	196
05/11/2004	197.5	200	197.5	198.75
05/12/2004	200	200.5	192	194.5
05/13/2004	196	197	193	196
05/14/2004	195	197	190.75	193.75
05/17/2004	191	191.75	183.25	189
05/18/2004	192	194.5	191	192.75
05/19/2004	199	201.75	198.25	200
05/20/2004	200	200	200	200
05/21/2004	200	201.75	197	197.5
05/24/2004	199	203.25	198	200.25
05/25/2004	199	200.25	195.75	197
05/26/2004	200.75	201.75	196.25	197.25
05/27/2004	197.75	202.5	197.5	200.5
05/28/2004	201.75	203.5	196	197.25
05/31/2004	197.25	197.25	197.25	197.25
06/01/2004	199.25	199.5	195.5	195.5
06/02/2004	196.5	198	195.5	196
06/03/2004	195.5	198.25	195.5	197.5
06/04/2004	197.5	199.75	196.25	198.75
06/07/2004	200	204	200	203.75
06/08/2004	203.75	204.25	201.5	203
06/09/2004	203	203.75	198	198.5
06/10/2004	197.25	198.25	196	197.25
06/11/2004	197.5	198	196.5	197
06/14/2004	196	196.75	193.75	195
06/15/2004	194	198.75	193.75	198.25
06/16/2004	199.25	202.75	198.75	199.5
06/17/2004	198.5	201	198.5	199
06/18/2004	197.5	198	195.25	196
06/21/2004	197.25	197.75	195.75	196.5
06/22/2004	195.5	196.5	193	193.75
06/23/2004	193.5	195.25	192	193
06/24/2004	194.5	196.5	194	195.5
06/25/2004	194.75	196.25	193.25	195.5
06/28/2004	195	199	194.5	199
06/29/2004	198	200	197	199
06/30/2004	199.25	201.75	197.75	197.75
07/01/2004	197.25	200.25	196.5	197.25
07/02/2004	197.5	198.25	193.5	195.25
07/05/2004	195	196	194.75	195.25
07/06/2004	196	197.25	191	192
07/07/2004	192.5	194.25	191.5	192.5
07/08/2004	192	193.75	191.5	193.5
07/09/2004	192.5	193.5	191	193.5
07/12/2004	192.5	194	190.75	191.25
07/13/2004	192.25	193	191.25	191.75
07/14/2004	190.75	191	187.5	190.75
07/15/2004	189.5	189.75	184	184.5
07/16/2004	183.25	185.75	183	184.5
07/19/2004	183.75	184.25	182.25	182.75
07/20/2004	178	178.5	175.5	178.5
07/21/2004	179.75	179.75	177.25	177.5
07/22/2004	175.25	175.75	172	174.75
07/23/2004	175.25	176	171	171.25
07/26/2004	171.75	174	171.25	171.75
07/27/2004	173	178.5	172.5	177.25
07/28/2004	179.25	182.5	177.75	179
07/29/2004	180	182	179.5	180.5
07/30/2004	181.25	182.5	179.5	181
08/02/2004	179.75	180.25	177.75	179.5
08/03/2004	180.75	182.25	179.75	181.5
08/04/2004	180.5	180.75	178.25	179.75
08/05/2004	180.5	181.75	179	179
08/06/2004	176.5	177.25	173.75	175.25
08/09/2004	175	176	172.5	173.5
08/10/2004	173.5	175.75	173.25	175
08/11/2004	175.25	175.75	169.75	171
08/12/2004	171.5	171.75	166.5	168
08/13/2004	166	170	165.75	168.5
08/16/2004	167.75	170.75	166	170
08/17/2004	171	175.25	169.25	173
08/18/2004	173.75	176.75	171	175.5
08/19/2004	180.5	181.75	176.5	176.75
08/20/2004	176	180	174.75	179.25
08/23/2004	180.75	183.25	180.25	181.25
08/24/2004	181	182	179.5	180
08/25/2004	180.5	180.5	177.75	179
08/26/2004	180.5	181.25	179.25	180.75
08/27/2004	181	181.25	177.75	179.5
08/30/2004	179.25	179.75	178.5	178.75
08/31/2004	178	178.5	175.5	176.75
09/01/2004	177.5	177.75	173.25	174.25
09/02/2004	173.75	174.25	171.5	173.5
09/03/2004	173.25	178	173.25	177
09/06/2004	177.25	178.75	177	178
09/07/2004	178.5	179.5	177.5	178.25
09/08/2004	178.5	181	178.5	179.75
09/09/2004	179.25	179.5	177	178
09/10/2004	177.75	180.5	177.75	179.5
09/13/2004	179.25	186.25	178.25	185.5
09/14/2004	183.75	186.75	183.5	184.5
09/15/2004	184.75	186.75	184.25	184.75
09/16/2004	184.75	185.5	183.5	184.5
09/17/2004	183.5	185	183	183.5
09/20/2004	183.5	184	181.25	183
09/21/2004	182.75	184.5	182.5	184
09/22/2004	183.25	184.75	182	182.5
09/23/2004	181	182	178.5	179.25
09/24/2004	179	179.25	175.25	176.25
09/27/2004	176.25	176.5	173	173.5
09/28/2004	173	178	172.5	177
09/29/2004	176	179.25	176	178.5
09/30/2004	179	180	177.25	178
10/01/2004	178.5	181.75	178.25	180.75
10/04/2004	182.2	184.2	182.2	183
10/05/2004	183.3	185.2	181.8	183.7
10/06/2004	183.2	184.2	181.7	182.4
10/07/2004	182.6	184.6	182.6	183
10/08/2004	183	184.3	181.3	181.7
10/11/2004	181.4	181.8	178.8	179.1
10/12/2004	179.5	179.5	176.4	178
10/13/2004	179.3	179.6	177.7	178
10/14/2004	176.7	176.8	174.5	174.6
10/15/2004	168.1	169.8	165	167.3
10/18/2004	167.9	168.2	164.4	166.4
10/19/2004	168.5	170.3	164.7	165.7
10/20/2004	164.1	164.5	162.3	163.5
10/21/2004	165	166.6	162.9	166.5
10/22/2004	166.7	170.5	165.8	168.2
10/25/2004	165	167.3	164.8	166.9
10/26/2004	169.9	171.3	168.7	169.1
10/27/2004	170.3	172.2	169.1	170.5
10/28/2004	171.6	172.7	170.7	171.8
10/29/2004	171.3	172.6	170.5	170.5
11/01/2004	170.3	173.2	170.3	172.7
11/02/2004	173	174.6	172.2	174.6
11/03/2004	175.3	177.2	174.5	175.7
11/04/2004	175.7	176.5	175.2	176.5
11/05/2004	178.7	179.8	177	177.6
11/08/2004	177.1	178.7	176.3	178.7
11/09/2004	178.4	179	176	177.3
11/10/2004	177.1	179.2	177.1	177.6
11/11/2004	177.8	179.1	177.2	178.5
11/12/2004	178.2	181.5	178	178
11/15/2004	179	181.8	179	180.3
11/16/2004	180.4	181.5	178	180.3
11/17/2004	181.9	181.9	177.8	180.9
11/18/2004	179.8	181.5	179.5	181
11/19/2004	181.5	184.2	180.4	181.5
11/22/2004	180.6	181.1	179.4	179.9
11/23/2004	180.5	181.3	178	178.2
11/24/2004	178.9	178.9	175.9	176.5
11/25/2004	176.8	178.2	176.3	178.1
11/26/2004	177.8	177.8	176.2	177.2
11/29/2004	177.2	179.2	175.4	175.4
11/30/2004	175.7	176.4	174.9	175.4
12/01/2004	175	177.2	174.8	177.1
12/02/2004	177.4	180.1	177.2	179.8
12/03/2004	180	182.2	178.7	181.3
12/06/2004	180.5	181.7	179.7	181.7
12/07/2004	180.6	182.4	179.3	181.5
12/08/2004	180.5	181.3	179.8	181.2
12/09/2004	181	181.2	178.3	179.9
12/10/2004	180.4	180.7	179.4	180.1
12/13/2004	179.9	183	179.9	182.3
12/14/2004	184.8	188.7	184.7	187.6
12/15/2004	188.8	188.9	186.7	187.9
12/16/2004	188.1	188.9	187.4	188.4
12/17/2004	189	189.1	186.8	187.5
12/20/2004	187.7	189.1	187.5	188.2
12/21/2004	187.6	189	187.1	188
12/22/2004	189	194.3	188.8	194
12/23/2004	193.7	195	193.3	193.4
12/24/2004	193.4	193.4	193.4	193.4
12/27/2004	192.5	192.5	189.5	191.4
12/28/2004	191	191.4	189	189.8
12/29/2004	189.7	190.2	188.2	189.2
12/30/2004	189	190.9	189	189.6
12/31/2004	189.6	189.6	189.6	189.6

Menu

Create your free account now!

ZURN.SW: Zurich Insurance Group AG Historical Data

2004 Historical Chart

Average

Low

High