Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zurich Insurance Group AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZURN.SW: Zurich Insurance Group AG Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.7
CLOSE 221.9017

Low

LOW 187.2

High

HIGH 284
DATEOPENHIGHLOWCLOSE
01/03/2005190.2195.5190.2193.6
01/04/2005193.8195.6193.2193.8
01/05/2005192.4193191.5192.4
01/06/2005193.8194.8191.9193.8
01/07/2005193.5194.2191.8193.5
01/10/2005193.8194.3191.6193.8
01/11/2005191194.7190.9191
01/12/2005188192.4187.5188
01/13/2005188.3189.4187.6188.3
01/14/2005190.3190.3187.2190.3
01/17/2005191.6192190.2191.6
01/18/2005190.6192.6188.7190.6
01/19/2005195.4196.4193.2195.4
01/20/2005195.5197193.5195.5
01/21/2005195195.6194.1195
01/24/2005194.8195193.1193.1
01/25/2005193196.5193196.3
01/26/2005196.5198.5196197
01/27/2005197.5198.8196.2197.5
01/28/2005198.2198.9197.5197.5
01/31/2005198.6199.7197.2197.7
02/01/2005197.3197.8195.8197.8
02/02/2005198.6200197.6198.4
02/03/2005197197.6195.4197.6
02/04/2005199.5199.5197.4198
02/07/2005198.2201198.2199.2
02/08/2005199.2201.1198.7200.4
02/09/2005200200.5198.6199.5
02/10/2005199.6200.2198.5198.6
02/11/2005199.6202.5199.5200.8
02/14/2005201.2202200.1201.5
02/15/2005201.8206.3201.8206.3
02/16/2005206.7206.7202.5202.5
02/17/2005206212.8205.9212
02/18/2005213215.4212.4213
02/21/2005212.4214.2210.4210.5
02/22/2005210210.4207.3208
02/23/2005206.4209204.2208.5
02/24/2005209.9211.2208.9210.5
02/25/2005212215.9211.7215.2
02/28/2005216216.9213.6214.1
03/01/2005213217212.1216
03/02/2005215.7215.9212.4215
03/03/2005213.6217213.5216.5
03/04/2005217219.9216.2219
03/07/2005219.2219.9218.3219.9
03/08/2005219.1220215.6216.5
03/09/2005217.5218.5215216.1
03/10/2005215217.9214216.3
03/11/2005217.7218.5215215.2
03/14/2005214.5216.5214.5215.3
03/15/2005214.6217214.4217
03/16/2005216.7216.9212.5213
03/17/2005213214.8211.5212.4
03/18/2005211.6212.3210.2210.9
03/21/2005211212.4208.6208.9
03/22/2005209.4210.4208.5210
03/23/2005208.6211.1207.1211
03/24/2005210.6211.4210210.4
03/25/2005210.4210.4210.4210.4
03/28/2005210.4210.4210.4210.4
03/29/2005209.4210.8208.5210.6
03/30/2005210210.8209.4210.8
03/31/2005211.3212209.8209.9
04/01/2005210.7210.8209.3210.5
04/04/2005209.1209.5206.1206.4
04/05/2005208.5210.7207.7209.4
04/06/2005209.5214.5209.5214.5
04/07/2005214.9218.1214218.1
04/08/2005218.7219.2215.9216
04/11/2005215218.4214.7217.4
04/12/2005217.6217.7216216
04/13/2005216.8219.1216.8218.5
04/14/2005217217.3215.9216.5
04/15/2005215.5215.5211.2211.8
04/18/2005207209.3202.5208.8
04/19/2005210.9211.4206.5207.3
04/20/2005208.2208.8203.5204.1
04/21/2005203.3206.8203.1204.6
04/22/2005207208.9206.2207.6
04/25/2005208.4208.4206.2208
04/26/2005207.5209.1205.5207
04/27/2005205.9206.1200.1202
04/28/2005203.2204.3200.5200.6
04/29/2005200202.3198.2200.5
05/02/2005202.5204.6202.2203.1
05/03/2005204204.2201.2203.6
05/04/2005203.9207203.8206.8
05/05/2005206.8206.8206.8206.8
05/06/2005208.1211.6207.7209.9
05/09/2005210.6210.7208.5209.2
05/10/2005209.3211.3203.5203.9
05/11/2005203.7205.6202203.6
05/12/2005205.1208.5204.6205.9
05/13/2005205.6207.9205.1206.5
05/16/2005206.5206.5206.5206.5
05/17/2005207.8209.2207.6209.1
05/18/2005210210.9207.4210.8
05/19/2005207208.5203.2207.2
05/20/2005208208.9205.9206.5
05/23/2005207.4207.4205.9206.5
05/24/2005206.5206.7203.4204.8
05/25/2005205.3206.4203.6205
05/26/2005205207.8204.8206.8
05/27/2005207.2208.3205.3207.7
05/30/2005208209.1206.6208.3
05/31/2005208.7209.6206.7207.5
06/01/2005207.9209.2207.2208.3
06/02/2005208.1209.7206.5209.5
06/03/2005209.4209.6204.8206.3
06/06/2005206.3206.5204.4205.4
06/07/2005205.8208205.5207.6
06/08/2005207209.1206.8208.3
06/09/2005208.4212207.7211.3
06/10/2005212214.5212212.4
06/13/2005213.2214.2212.2213.7
06/14/2005213.3215.5212.6214.9
06/15/2005215.3218.3215216.8
06/16/2005217.2218.4217218.4
06/17/2005217.8219.2217.2217.2
06/20/2005217217.4214.9215.9
06/21/2005216.1219.3216.1218.6
06/22/2005219222.3218.3221
06/23/2005222222218.9219.8
06/24/2005217.9218.3216216.7
06/27/2005215.5216.6215.3215.9
06/28/2005216.7219216.1218.1
06/29/2005219.1221.9218.8220.8
06/30/2005220.8221.1217.9220.8
07/01/2005219.3223.6218.6223.3
07/04/2005219.6220.7219.2220.6
07/05/2005220.7220.7217.5219
07/06/2005219.5225219.5223.5
07/07/2005223224.5212219.5
07/08/2005221.8223.4220.8223.1
07/11/2005224.1228224.1227.8
07/12/2005227.9228.3224.7225.8
07/13/2005225227.3224.9227.3
07/14/2005226.8230.2226.8227.5
07/15/2005228228.3226.1227.4
07/18/2005227.9228.7226.1226.8
07/19/2005227.3228.3226.3227
07/20/2005227.2228.4226.6228.3
07/21/2005228.3232.9228.3229.9
07/22/2005229.1231.7229.1230.4
07/25/2005231231227.5229.7
07/26/2005228.5230.3228.2229.8
07/27/2005230.7232.7230231.7
07/28/2005232.4233.6230.5232
07/29/2005232.3232.3227.8229
08/01/2005228.6229.9227.8229.6
08/02/2005230.7231.9229.9231.9
08/03/2005231.6232.8230.1232.7
08/04/2005231.7232.6229.1229.5
08/05/2005229229.4223227.1
08/08/2005227.7228.8226.5227.1
08/09/2005227228226227.4
08/10/2005230.5235230.5234.1
08/11/2005232.8234.7232.6233.8
08/12/2005234.1234.4232232.4
08/15/2005231.9234.1231.9233.3
08/16/2005233.6238.1233.6233.6
08/17/2005234234.9228.1234.9
08/18/2005231.9233.3229231.2
08/19/2005231.8232.2230.5231.8
08/22/2005231.2232.7229.8230.1
08/23/2005229.1229.4225.9226.4
08/24/2005225.3225.8220223.8
08/25/2005221.8222.5219.1221.7
08/26/2005222223220.1220.6
08/29/2005217221.4215.2220.5
08/30/2005220.8222.9219.8220.7
08/31/2005219.5223.1219.5221.7
09/01/2005222.7222.7218.9219.5
09/02/2005218.4219.4213.6215.8
09/05/2005215218.7215218.5
09/06/2005219219.7217.7219.7
09/07/2005220.2222219.5221.7
09/08/2005222222219.4219.8
09/09/2005219219.9218219
09/12/2005218.5221.8218.5221.4
09/13/2005221.4222.4220.2221.9
09/14/2005222.1222.3218.1220.1
09/15/2005219.3221.6219.3220.4
09/16/2005221.2223.1220.3223
09/19/2005222.5225.8222222.7
09/20/2005223.3224.8221.4224.7
09/21/2005223.2223.2218.1218.8
09/22/2005216.8216.8212.1214
09/23/2005215219.1215218.5
09/26/2005222.1224221.5222.6
09/27/2005222.8224.5220221
09/28/2005222.5224222223.3
09/29/2005222.5224.3221.2221.9
09/30/2005223.7223.8219.4220.5
10/03/2005220.8223.9219223.4
10/04/2005229.5230.7227.8229.5
10/05/2005227230.4226.5227.4
10/06/2005224.3226.8223.7226.3
10/07/2005225.9227.4221.4221.7
10/10/2005222.2225.1222223.3
10/11/2005223.7226222.7223.2
10/12/2005222.6222.9221.2221.9
10/13/2005222223.1218.8221.8
10/14/2005222.1222.8219.3222.4
10/17/2005222.9222.9221221.8
10/18/2005222.5223.4220.3221
10/19/2005219.8220.1216.7218.1
10/20/2005220220.4216.8217.2
10/21/2005216.6218.4215.3216.4
10/24/2005216.9218.2215.3217.9
10/25/2005219.2220.9218.4218.4
10/26/2005218.5221.5218220.9
10/27/2005219.7220.8217.9218.2
10/28/2005217.3219215.3215.6
10/31/2005218220217.6219.9
11/01/2005219.9226.5219.8225.9
11/02/2005225.1228.5225228
11/03/2005229232.8229231.1
11/04/2005231.1232.6229.3230.9
11/07/2005231232.9230.5231.8
11/08/2005232.9235.5232.4233
11/09/2005233234.7232.5233.4
11/10/2005234.5235.2232.9233.9
11/11/2005235.6237.9235.1237.8
11/14/2005236.9238236.4237.5
11/15/2005238239.5235.6236.3
11/16/2005234.8237.8231.6237.8
11/17/2005245251.5245251
11/18/2005255263.75254.5260.5
11/21/2005262.75268261261
11/22/2005262263.75255257.5
11/23/2005260263.25258.25262.5
11/24/2005264264257259.5
11/25/2005257.75262.25257.75260.25
11/28/2005263264.75259.75259.75
11/29/2005259.5264.5259.5263.5
11/30/2005263.75268.75261.5268.5
12/01/2005269.75274.5269.5273.75
12/02/2005275275.25271.25272.5
12/05/2005273.5276.75272.25274.5
12/06/2005273.75277273.25275
12/07/2005275277273.5274.25
12/08/2005271.25273268271
12/09/2005271.25271.5269.25270
12/12/2005271.75273.5270.5271.25
12/13/2005271.75273.5269.75270
12/14/2005270.75271267.75269
12/15/2005268.25269.75266.75267.75
12/16/2005269270.5267.5269
12/19/2005269.75273.75269272.75
12/20/2005272274270.75273.25
12/21/2005273.25282.5273.25279.75
12/22/2005278.5281.25275.75279.5
12/23/2005280.75280.75276278
12/26/2005278278278278
12/27/2005279280.5277.5280.5
12/28/2005281283.75278281.75
12/29/2005281284281282.25
12/30/2005281.5282.75278.75280