ZURN.SW: Zurich Insurance Group AG Historical Data

2006 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 294.8207

CLOSE 294.4167

Low

LOW 244.7

High

HIGH 337.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	280	280	280	280
01/03/2006	282.75	290.75	281.5	286
01/04/2006	290.5	295.5	288.5	294
01/05/2006	294.75	294.75	289.5	289.75
01/06/2006	291	292.25	288	289
01/09/2006	290	291.5	285	285.75
01/10/2006	284.25	284.5	277.25	279.25
01/11/2006	280.75	284.5	279.5	281.5
01/12/2006	282	286.75	280	286.5
01/13/2006	286	286	280.5	284
01/16/2006	280.75	284.5	279	283
01/17/2006	280.5	282.25	277.25	280
01/18/2006	275	278	272.25	275.25
01/19/2006	277.5	282.25	277.5	282
01/20/2006	281.5	284.5	276.5	277
01/23/2006	271.75	279.5	271.75	278.75
01/24/2006	278	283.75	273	274
01/25/2006	273.5	280	273	278
01/26/2006	279.5	282.25	278.75	280.25
01/27/2006	284.75	285.75	282.5	284.25
01/30/2006	285.75	285.75	281.25	283.75
01/31/2006	285	285.25	277.5	280
02/01/2006	279	285	278	285
02/02/2006	286	287.5	279.25	279.5
02/03/2006	281	283	279.75	282.25
02/06/2006	282.75	285.25	281.5	282.75
02/07/2006	284.75	292.75	284.5	292.25
02/08/2006	290	292.75	287	292.75
02/09/2006	294.5	297.75	293.5	297
02/10/2006	298	299.25	294.75	295.75
02/13/2006	298	300	296	299.5
02/14/2006	300	305	298.75	300
02/15/2006	302	302.5	293.75	296
02/16/2006	304.75	316.25	302.75	314
02/17/2006	315.75	316	309	312.75
02/20/2006	311.75	319.75	310.25	319.25
02/21/2006	320.25	322.25	315.25	316.5
02/22/2006	315	321.5	313.25	320
02/23/2006	318	321.5	315.75	315.75
02/24/2006	314.75	317	313.5	314.75
02/27/2006	315.25	317.75	314	317
02/28/2006	316.5	318	307.25	310
03/01/2006	310	313.75	309	313.25
03/02/2006	312	314.5	306.5	307
03/03/2006	307.5	308.75	301.5	307
03/06/2006	309	309.5	305.5	305.75
03/07/2006	303	304.5	296	300.75
03/08/2006	302	303	292.25	295.5
03/09/2006	299	300.5	296.25	297.5
03/10/2006	296	300.5	295.25	299.75
03/13/2006	301.25	304.5	301.25	303.5
03/14/2006	303.5	309	302	307.5
03/15/2006	308	309.5	303	303.75
03/16/2006	304.5	304.5	299.5	301.75
03/17/2006	336	337.5	315	316.75
03/20/2006	315.25	322	314.25	315.75
03/21/2006	315.75	317.75	311	313.25
03/22/2006	312.75	316.25	310.5	315.5
03/23/2006	317.5	318.75	312.75	312.75
03/24/2006	312.25	314.5	311.5	313.25
03/27/2006	314	317.5	312.25	312.25
03/28/2006	313.25	315	308	308.5
03/29/2006	307.5	311.25	306.5	309
03/30/2006	310	310.75	305	306
03/31/2006	305.75	308.5	305	306.25
04/03/2006	307.75	311.25	306.75	310
04/04/2006	308	309.75	306	308
04/05/2006	308.5	312	307.5	310.5
04/06/2006	311.75	313	306	306.5
04/07/2006	306	309.75	306	309.5
04/10/2006	308	309.25	300.5	304.75
04/11/2006	304.75	306.25	298.75	300.5
04/12/2006	299.75	300.75	295.5	298
04/13/2006	300	302	298.25	300.5
04/14/2006	300.5	300.5	300.5	300.5
04/17/2006	300.5	300.5	300.5	300.5
04/18/2006	298.75	301	295	295.25
04/19/2006	300	301	298.5	301
04/20/2006	306.25	310	306	307.75
04/21/2006	309.25	310.25	305	307.75
04/24/2006	306	309.25	305	306.25
04/25/2006	306.5	310.75	302.25	303
04/26/2006	303	305.5	302.25	304.25
04/27/2006	305.25	308.5	303.25	306
04/28/2006	305	306.75	301	301.75
05/01/2006	301.75	301.75	301.75	301.75
05/02/2006	300.75	307.25	300.5	304.25
05/03/2006	307.5	308	301.5	302.75
05/04/2006	302.5	304.25	298.5	304
05/05/2006	303.75	311.5	303.25	309.25
05/08/2006	310.5	317.5	310.5	315
05/09/2006	315.5	316.5	313	315
05/10/2006	315.25	316.25	313	315.25
05/11/2006	314.75	317.25	311.75	312.5
05/12/2006	310.5	311	303.25	305.5
05/15/2006	303.5	305.5	297.25	300
05/16/2006	300	303.25	295	301
05/17/2006	302.25	302.75	288	288.75
05/18/2006	290	291	274	278.75
05/19/2006	277	285	274	281.75
05/22/2006	281.25	282.25	267	268.5
05/23/2006	269.5	280	269.25	275.5
05/24/2006	274.25	276.75	269.5	273.5
05/25/2006	273.5	273.5	273.5	273.5
05/26/2006	280	280	273.75	276.25
05/29/2006	277	282	276	281.25
05/30/2006	281.5	281.5	269.75	270.75
05/31/2006	266.75	276.5	266	275.5
06/01/2006	275.5	276	269.75	274.5
06/02/2006	277.75	278.75	274	274.5
06/05/2006	274.5	274.5	274.5	274.5
06/06/2006	269	271.5	262.5	266
06/07/2006	267	267.75	261	264
06/08/2006	259.75	262.25	255.75	258.5
06/09/2006	262.75	265.25	262	263
06/12/2006	262	264.25	257.5	258.25
06/13/2006	255	255	244.7	252
06/14/2006	252.25	255.75	248	251.75
06/15/2006	254	261	253.25	258.5
06/16/2006	264	268.5	259.5	260.25
06/19/2006	261.75	268.25	261.75	264.25
06/20/2006	262	268	261.75	267.25
06/21/2006	269	272	265	267.75
06/22/2006	270.5	274.25	266.75	269.5
06/23/2006	269	270.5	264.25	266.25
06/26/2006	268	269	263.75	264.75
06/27/2006	266.25	267	261	261.5
06/28/2006	261	264.5	258.75	262.75
06/29/2006	265.25	271.25	264.75	266
06/30/2006	270	270.75	264.5	268
07/03/2006	270.25	273.25	269	270.75
07/04/2006	266	268.5	265	266.25
07/05/2006	265	265.75	260.75	263
07/06/2006	263.5	267	262.25	264.25
07/07/2006	266	267.25	262	263.5
07/10/2006	265.25	266.5	263	265.5
07/11/2006	264.75	267.75	262.75	264.5
07/12/2006	266.25	269.25	264.75	264.75
07/13/2006	264.25	264.25	259.5	261.75
07/14/2006	258.5	260.5	256.5	258.25
07/17/2006	257.5	259	251.75	255.5
07/18/2006	255.25	258.5	253.25	254.75
07/19/2006	256.75	261.5	255.5	260.25
07/20/2006	262.25	264	260.5	261.25
07/21/2006	260.75	261.5	258	260
07/24/2006	261	265.25	260	263.5
07/25/2006	264.5	267.75	263.5	264.5
07/26/2006	266	272.5	266	270
07/27/2006	271.25	276.5	271.25	274.25
07/28/2006	273.75	276.25	269	276.25
07/31/2006	278	280	276.25	276.25
08/01/2006	276.25	276.25	276.25	276.25
08/02/2006	277.75	278.75	273	276
08/03/2006	277	277.5	271	272
08/04/2006	274.75	279.25	273.75	277.5
08/07/2006	276.5	276.75	273.25	275.25
08/08/2006	276.75	277.25	273.5	275.25
08/09/2006	277	278	272.5	276.5
08/10/2006	274.5	276.25	272.5	275.5
08/11/2006	276.75	280	276	277.75
08/14/2006	280	283.25	279.75	282
08/15/2006	282.5	289.25	282.25	287.25
08/16/2006	290	291.75	285.25	288
08/17/2006	283.5	285	280.25	282.5
08/18/2006	283.25	285	279.5	282.25
08/21/2006	280.25	282.75	278	279
08/22/2006	278.5	280.75	274.5	279.5
08/23/2006	278.25	278.5	274	275.75
08/24/2006	274.75	276.5	273	274.75
08/25/2006	274.75	277	273.5	275.25
08/28/2006	275	276.5	270.25	275.5
08/29/2006	276.5	281.5	276.5	279.75
08/30/2006	281	283	280.25	280.5
08/31/2006	281.75	282.25	280.5	280.5
09/01/2006	281	284.5	281	281
09/04/2006	282	285.25	281.75	283.75
09/05/2006	285	286.5	282	284.5
09/06/2006	284.75	284.75	279.75	281.25
09/07/2006	280	280.25	275	276.5
09/08/2006	276.75	278.25	275.75	277.25
09/11/2006	276	279.5	275	278.5
09/12/2006	279.5	283	278.25	282.75
09/13/2006	284	284.5	282.5	282.5
09/14/2006	283.25	283.25	280	280.75
09/15/2006	281.75	285.5	280.25	283.75
09/18/2006	282.25	287	282.25	283.75
09/19/2006	284	285.75	281.5	283.5
09/20/2006	283.5	287.75	283.25	286.5
09/21/2006	295	300.25	289	292.5
09/22/2006	291	295.75	290	292.25
09/25/2006	293.5	296.75	292.75	293.75
09/26/2006	296.25	304	296	302
09/27/2006	304	307.5	302.75	305.25
09/28/2006	304.75	308	303	306.25
09/29/2006	307	311.5	306	307.25
10/02/2006	307.75	309	302	302.5
10/03/2006	303.25	303.25	298.5	302.5
10/04/2006	303.5	306.5	303	304
10/05/2006	307	309	305.5	308.75
10/06/2006	309	314	308	310.75
10/09/2006	311	312	309.75	310.25
10/10/2006	310.75	315	310.25	313.5
10/11/2006	312	313.5	311	313.5
10/12/2006	313.5	317.75	313.25	315.75
10/13/2006	316	317.25	314.75	316
10/16/2006	315.75	316	313.5	315.25
10/17/2006	314	315.25	307.25	308
10/18/2006	309.25	312	308.25	311
10/19/2006	311	311.75	307.5	310
10/20/2006	311.5	313	309.5	310.75
10/23/2006	312	313	309	312
10/24/2006	312	313.5	311	312.75
10/25/2006	313.25	313.5	310	311
10/26/2006	312	314	308.25	310
10/27/2006	310.5	313.5	309.5	310.5
10/30/2006	309.75	309.75	304.75	307
10/31/2006	306.75	310	306.5	307.5
11/01/2006	308.75	313	308	310
11/02/2006	310	315	308.75	313
11/03/2006	314.5	318.25	313.75	315.75
11/06/2006	316.5	324	316.5	323.5
11/07/2006	324.75	325	323	323.75
11/08/2006	323	324	319.75	322.25
11/09/2006	322	324	320.5	322.25
11/10/2006	320.5	323.5	318.25	321.75
11/13/2006	323.25	325.5	322.75	323.75
11/14/2006	325.5	327.25	322.25	322.75
11/15/2006	326	326.5	321.75	323
11/16/2006	328.75	329	322.25	324.25
11/17/2006	326	329	324.5	325
11/20/2006	323.75	328.25	323.25	328
11/21/2006	328	330.5	325.25	325.75
11/22/2006	326.5	328.25	325	326
11/23/2006	327.25	328.25	324.5	324.75
11/24/2006	324	324.25	314.75	318
11/27/2006	318.5	319	311.5	311.5
11/28/2006	311.5	314	308.25	311
11/29/2006	313	315.5	312	314.25
11/30/2006	316	317.75	310.75	311.5
12/01/2006	310.75	314.75	308.25	312
12/04/2006	313.5	314.5	312	314.25
12/05/2006	315.5	318.75	315	317
12/06/2006	317.75	319.75	316.75	319.75
12/07/2006	318.75	322	316.75	320.75
12/08/2006	319.75	320.25	317.25	318.75
12/11/2006	320.75	322.75	319.25	319.5
12/12/2006	319.75	322	319.25	321
12/13/2006	321	322.75	320	321.25
12/14/2006	321.75	323	321.25	321.75
12/15/2006	322	323.25	319.75	320.75
12/18/2006	322	329.25	322	327.5
12/19/2006	327	327.5	324.5	326
12/20/2006	328.5	331	327.25	329
12/21/2006	329.75	331.5	329	330.5
12/22/2006	330	330.75	326.25	326.25
12/27/2006	328.5	330	327	329.25
12/28/2006	329.5	330.75	329	329
12/29/2006	328.25	329.5	327	328

Menu

Create your free account now!

ZURN.SW: Zurich Insurance Group AG Historical Data

2006 Historical Chart

Average

Low

High