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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 350.511
CLOSE 350.252
Low
LOW 293
High
HIGH 396.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 333 | 333.5 | 331.75 | 332.25 |
| 01/04/2007 | 330.5 | 335.75 | 330.25 | 335.75 |
| 01/05/2007 | 335.5 | 340.75 | 334.75 | 337.25 |
| 01/08/2007 | 339 | 339.75 | 333.75 | 337 |
| 01/09/2007 | 338.5 | 341.75 | 338.25 | 339 |
| 01/10/2007 | 338 | 338.75 | 334.25 | 338.25 |
| 01/11/2007 | 339 | 340.25 | 335 | 339.25 |
| 01/12/2007 | 339.75 | 341 | 338 | 340 |
| 01/15/2007 | 341.5 | 342.5 | 340 | 340 |
| 01/16/2007 | 341.5 | 341.5 | 337.5 | 339.75 |
| 01/17/2007 | 340.5 | 344 | 340.5 | 342.5 |
| 01/18/2007 | 343.75 | 345.25 | 339.75 | 342 |
| 01/19/2007 | 340.25 | 343 | 337 | 343 |
| 01/22/2007 | 343.75 | 344 | 338.5 | 341 |
| 01/23/2007 | 341.25 | 341.5 | 337.5 | 339.5 |
| 01/24/2007 | 340.5 | 341.5 | 338.75 | 340.25 |
| 01/25/2007 | 339.5 | 341 | 335.75 | 338 |
| 01/26/2007 | 336.75 | 337.5 | 332 | 332.75 |
| 01/29/2007 | 333.25 | 338.25 | 332 | 336.25 |
| 01/30/2007 | 336.25 | 337.75 | 333.5 | 335.25 |
| 01/31/2007 | 334.25 | 336.5 | 333.5 | 334.5 |
| 02/01/2007 | 336.5 | 340 | 336 | 338.25 |
| 02/02/2007 | 339 | 342 | 338.5 | 338.5 |
| 02/05/2007 | 338 | 339.75 | 336.25 | 339.75 |
| 02/06/2007 | 340.25 | 342.75 | 339.25 | 339.75 |
| 02/07/2007 | 340.75 | 345.5 | 340.75 | 344.75 |
| 02/08/2007 | 346 | 349.5 | 344.75 | 345 |
| 02/09/2007 | 348 | 350.75 | 346.75 | 349.25 |
| 02/12/2007 | 349 | 350 | 345.25 | 346.5 |
| 02/13/2007 | 347.5 | 348.5 | 344.75 | 347 |
| 02/14/2007 | 347.5 | 349.25 | 345.75 | 347.75 |
| 02/15/2007 | 355.25 | 357.75 | 352 | 352 |
| 02/16/2007 | 352 | 355 | 348.5 | 354.75 |
| 02/19/2007 | 356.25 | 363.5 | 356.25 | 362.5 |
| 02/20/2007 | 365 | 365.25 | 359 | 360 |
| 02/21/2007 | 361.5 | 363 | 359.25 | 359.5 |
| 02/22/2007 | 361.5 | 365.5 | 360.75 | 363.75 |
| 02/23/2007 | 364 | 368 | 364 | 366.5 |
| 02/26/2007 | 366.25 | 370.5 | 366 | 370.25 |
| 02/27/2007 | 363.25 | 366.5 | 350.75 | 353.5 |
| 02/28/2007 | 345.5 | 351.25 | 342.25 | 349 |
| 03/01/2007 | 347.5 | 350.25 | 332 | 343.25 |
| 03/02/2007 | 346 | 347 | 336.75 | 340.75 |
| 03/05/2007 | 331.25 | 337 | 331 | 336.75 |
| 03/06/2007 | 339 | 340.75 | 334.5 | 339.5 |
| 03/07/2007 | 340 | 342.75 | 338.75 | 341 |
| 03/08/2007 | 342 | 346 | 341.5 | 344.75 |
| 03/09/2007 | 345.5 | 349.5 | 341.5 | 347 |
| 03/12/2007 | 348 | 349.75 | 344.25 | 344.75 |
| 03/13/2007 | 345.5 | 346 | 340.25 | 342.25 |
| 03/14/2007 | 335 | 337.75 | 329.25 | 331.5 |
| 03/15/2007 | 335 | 336.75 | 331.5 | 334 |
| 03/16/2007 | 334.75 | 335.75 | 330.25 | 335.5 |
| 03/19/2007 | 338.5 | 342 | 338 | 340.5 |
| 03/20/2007 | 340.5 | 343.75 | 339 | 343.75 |
| 03/21/2007 | 344 | 346.25 | 343.25 | 345.75 |
| 03/22/2007 | 350.25 | 353.5 | 349.25 | 352 |
| 03/23/2007 | 350.5 | 354 | 348.75 | 352 |
| 03/26/2007 | 352.75 | 355.5 | 349.25 | 350 |
| 03/27/2007 | 352 | 352.25 | 347.75 | 348.25 |
| 03/28/2007 | 346 | 347 | 342 | 346 |
| 03/29/2007 | 347.5 | 350.25 | 346.75 | 350.25 |
| 03/30/2007 | 351 | 353 | 349.5 | 350.75 |
| 04/02/2007 | 349.75 | 352 | 348.75 | 350.75 |
| 04/03/2007 | 351.5 | 357 | 350 | 355.75 |
| 04/04/2007 | 355.75 | 356 | 351.25 | 353.25 |
| 04/05/2007 | 351.25 | 354.75 | 348.25 | 354.5 |
| 04/10/2007 | 345.5 | 346 | 343.25 | 343.5 |
| 04/11/2007 | 344 | 346.25 | 343.25 | 345 |
| 04/12/2007 | 344 | 354 | 341.75 | 350 |
| 04/13/2007 | 351.5 | 352.5 | 346.5 | 349 |
| 04/16/2007 | 351.25 | 354.5 | 351 | 353.5 |
| 04/17/2007 | 352 | 355.5 | 351.5 | 354.5 |
| 04/18/2007 | 352.5 | 355 | 351.25 | 354.5 |
| 04/19/2007 | 350.75 | 354.5 | 349.5 | 353.75 |
| 04/20/2007 | 356.75 | 358 | 354.75 | 356.5 |
| 04/23/2007 | 357 | 358.25 | 354 | 358 |
| 04/24/2007 | 358 | 358 | 353 | 355 |
| 04/25/2007 | 354.75 | 357 | 354 | 356.5 |
| 04/26/2007 | 357.5 | 359 | 353.5 | 357 |
| 04/27/2007 | 356 | 358.5 | 351.75 | 354 |
| 04/30/2007 | 353.5 | 356 | 352.5 | 353 |
| 05/02/2007 | 356 | 358.75 | 355.25 | 357.5 |
| 05/03/2007 | 358.5 | 359.5 | 354.25 | 359 |
| 05/04/2007 | 360 | 365.5 | 358.5 | 365 |
| 05/07/2007 | 365.5 | 365.5 | 361.75 | 363.5 |
| 05/08/2007 | 364.25 | 364.25 | 357.75 | 360 |
| 05/09/2007 | 361.5 | 364.5 | 357.25 | 364.5 |
| 05/10/2007 | 370 | 381.5 | 369.75 | 376 |
| 05/11/2007 | 372.5 | 378 | 368 | 377.75 |
| 05/14/2007 | 377.75 | 379 | 374.25 | 376.75 |
| 05/15/2007 | 375.5 | 377.25 | 372.75 | 377.25 |
| 05/16/2007 | 383.5 | 386.25 | 378.5 | 384.75 |
| 05/18/2007 | 384.5 | 385.25 | 381.5 | 383 |
| 05/21/2007 | 386 | 387 | 383.75 | 385.75 |
| 05/22/2007 | 384.75 | 388.5 | 384.75 | 388 |
| 05/23/2007 | 392.5 | 394.5 | 384.75 | 387.5 |
| 05/24/2007 | 384.5 | 386 | 380.5 | 380.5 |
| 05/25/2007 | 378 | 379.75 | 373.75 | 377.5 |
| 05/29/2007 | 379.5 | 379.5 | 377 | 377 |
| 05/30/2007 | 374.5 | 376.25 | 371.25 | 372.75 |
| 05/31/2007 | 375 | 378 | 373.75 | 374.75 |
| 06/01/2007 | 378 | 378.75 | 375.75 | 377.25 |
| 06/04/2007 | 376.25 | 382.75 | 376.25 | 382.25 |
| 06/05/2007 | 383 | 384.5 | 379.25 | 379.75 |
| 06/06/2007 | 379.25 | 380.25 | 369 | 370 |
| 06/07/2007 | 372 | 372.25 | 365.25 | 366.5 |
| 06/08/2007 | 364 | 366.25 | 360.25 | 365 |
| 06/11/2007 | 369.25 | 372.25 | 366.25 | 370 |
| 06/12/2007 | 369.75 | 372.5 | 367.5 | 369.5 |
| 06/13/2007 | 368.25 | 371.5 | 366.75 | 369.75 |
| 06/14/2007 | 376 | 380 | 375.5 | 380 |
| 06/15/2007 | 380 | 391.5 | 379.5 | 389.5 |
| 06/18/2007 | 388.5 | 389.25 | 382.75 | 384.5 |
| 06/19/2007 | 386.5 | 389.5 | 385.25 | 388 |
| 06/20/2007 | 389.75 | 396.5 | 389.75 | 393.25 |
| 06/21/2007 | 392 | 394.25 | 385.75 | 387.75 |
| 06/22/2007 | 389 | 389.5 | 386.25 | 386.75 |
| 06/25/2007 | 383.5 | 385 | 381.25 | 383.75 |
| 06/26/2007 | 381.75 | 382.75 | 373.75 | 375.75 |
| 06/27/2007 | 372.5 | 375.5 | 370.25 | 375 |
| 06/28/2007 | 378 | 379.75 | 376 | 378 |
| 06/29/2007 | 380 | 380.75 | 375.75 | 379.25 |
| 07/02/2007 | 378.75 | 379.5 | 374.75 | 376.75 |
| 07/03/2007 | 377.5 | 382.5 | 377 | 378.5 |
| 07/04/2007 | 381.25 | 382 | 380 | 380.5 |
| 07/05/2007 | 381.75 | 382.75 | 375.75 | 376 |
| 07/06/2007 | 377.75 | 379.25 | 375 | 378.75 |
| 07/09/2007 | 382.5 | 382.75 | 380 | 382.25 |
| 07/10/2007 | 382.25 | 383 | 374 | 376 |
| 07/11/2007 | 373 | 374.5 | 369.5 | 374.5 |
| 07/12/2007 | 376.25 | 376.25 | 370.5 | 375 |
| 07/13/2007 | 379.75 | 381 | 376.25 | 376.25 |
| 07/16/2007 | 378.5 | 383 | 377 | 382.75 |
| 07/17/2007 | 381.5 | 381.5 | 377.25 | 379 |
| 07/18/2007 | 376 | 377.25 | 370.75 | 370.75 |
| 07/19/2007 | 371.25 | 376.75 | 371.25 | 375.25 |
| 07/20/2007 | 377.5 | 378 | 369.75 | 370.5 |
| 07/23/2007 | 370.75 | 373 | 367.25 | 372 |
| 07/24/2007 | 371.5 | 374.25 | 362.5 | 367 |
| 07/25/2007 | 363.5 | 364.75 | 353 | 356.5 |
| 07/26/2007 | 358 | 358.25 | 343.75 | 343.75 |
| 07/27/2007 | 338.5 | 348.5 | 337.75 | 345.75 |
| 07/30/2007 | 348.5 | 351.25 | 342.75 | 346.25 |
| 07/31/2007 | 350.25 | 355 | 349 | 354 |
| 08/02/2007 | 352.5 | 353.5 | 344.5 | 345.25 |
| 08/03/2007 | 346 | 347.25 | 338 | 340.75 |
| 08/06/2007 | 336.25 | 339.5 | 335 | 337.75 |
| 08/07/2007 | 341.75 | 342.75 | 338.5 | 342 |
| 08/08/2007 | 345.25 | 351.75 | 344.75 | 351.75 |
| 08/09/2007 | 348 | 348 | 337.5 | 341.75 |
| 08/10/2007 | 333 | 335.5 | 326.5 | 332.75 |
| 08/13/2007 | 336.25 | 340.25 | 334 | 338.25 |
| 08/14/2007 | 336 | 337 | 326.25 | 328 |
| 08/15/2007 | 323.75 | 326.75 | 321.5 | 325 |
| 08/16/2007 | 317.75 | 328.75 | 315.5 | 323 |
| 08/17/2007 | 323 | 339.5 | 320.25 | 331 |
| 08/20/2007 | 337 | 339.5 | 334.25 | 335 |
| 08/21/2007 | 336.25 | 340.75 | 331.75 | 334.75 |
| 08/22/2007 | 336.5 | 346.75 | 336.5 | 344 |
| 08/23/2007 | 349.25 | 351 | 344.5 | 344.5 |
| 08/24/2007 | 343 | 346 | 342.25 | 344.5 |
| 08/27/2007 | 347 | 348.5 | 345 | 346 |
| 08/28/2007 | 344.25 | 345.75 | 337.25 | 339 |
| 08/29/2007 | 336.5 | 343.5 | 333.75 | 341.5 |
| 08/30/2007 | 344.75 | 345.5 | 337.5 | 342 |
| 08/31/2007 | 344.75 | 346.75 | 341.75 | 345.75 |
| 09/03/2007 | 348.25 | 351 | 345.75 | 348.5 |
| 09/04/2007 | 348 | 357 | 346.5 | 355 |
| 09/05/2007 | 354.5 | 355.75 | 345.75 | 347.75 |
| 09/06/2007 | 350 | 350.5 | 340.25 | 345.75 |
| 09/07/2007 | 343 | 347.75 | 338.5 | 340 |
| 09/10/2007 | 338 | 341.75 | 337.25 | 337.5 |
| 09/11/2007 | 339.75 | 342.75 | 339.5 | 342 |
| 09/12/2007 | 342.75 | 346.25 | 340 | 346.25 |
| 09/13/2007 | 346 | 349.25 | 344.25 | 347.75 |
| 09/14/2007 | 346.5 | 346.75 | 341.75 | 345.5 |
| 09/17/2007 | 346.5 | 346.5 | 337.75 | 339 |
| 09/18/2007 | 338 | 343 | 337 | 342.25 |
| 09/19/2007 | 351.25 | 357.25 | 349 | 355 |
| 09/20/2007 | 353 | 353.75 | 349.75 | 351.75 |
| 09/21/2007 | 352 | 352 | 347.5 | 350.75 |
| 09/24/2007 | 350.5 | 350.5 | 345.5 | 347 |
| 09/25/2007 | 344.5 | 346.5 | 341 | 343.5 |
| 09/26/2007 | 345.75 | 348 | 343.5 | 344.5 |
| 09/27/2007 | 348 | 350.5 | 346.75 | 348.75 |
| 09/28/2007 | 348.75 | 350.75 | 346 | 349.25 |
| 10/01/2007 | 348.25 | 354 | 347.75 | 353.75 |
| 10/02/2007 | 356 | 362 | 355.5 | 358.25 |
| 10/03/2007 | 360 | 361.5 | 358 | 360.5 |
| 10/04/2007 | 357 | 360.25 | 355 | 356.75 |
| 10/05/2007 | 357 | 357.75 | 354 | 356.25 |
| 10/08/2007 | 357 | 358.5 | 353.5 | 355.5 |
| 10/09/2007 | 354.5 | 358.5 | 354.25 | 357 |
| 10/10/2007 | 357.5 | 361.75 | 356 | 361 |
| 10/11/2007 | 362 | 365.5 | 361 | 364.25 |
| 10/12/2007 | 362.5 | 366 | 362 | 366 |
| 10/15/2007 | 365 | 366.75 | 362.25 | 362.75 |
| 10/16/2007 | 362.75 | 363 | 356.75 | 359.75 |
| 10/17/2007 | 359.25 | 363.75 | 358 | 361.75 |
| 10/18/2007 | 360.25 | 362.5 | 357.25 | 358.5 |
| 10/19/2007 | 357.5 | 360.25 | 352.5 | 354 |
| 10/22/2007 | 348.25 | 350.5 | 345.75 | 349 |
| 10/23/2007 | 351.25 | 353.75 | 348.75 | 349 |
| 10/24/2007 | 347.75 | 349.5 | 344 | 344 |
| 10/25/2007 | 346.75 | 349 | 345.5 | 346.25 |
| 10/26/2007 | 347.5 | 349.75 | 343 | 347.5 |
| 10/29/2007 | 351 | 352.25 | 346.25 | 347.75 |
| 10/30/2007 | 347 | 347.75 | 343.75 | 345 |
| 10/31/2007 | 344.25 | 349 | 343.5 | 348.75 |
| 11/01/2007 | 350 | 350.25 | 340.5 | 342.75 |
| 11/02/2007 | 339 | 341 | 334.75 | 335 |
| 11/05/2007 | 331.75 | 333 | 329 | 330 |
| 11/06/2007 | 332 | 334.25 | 330.5 | 331.25 |
| 11/07/2007 | 332.25 | 334 | 325.5 | 327.5 |
| 11/08/2007 | 321.5 | 329 | 321.5 | 325 |
| 11/09/2007 | 330 | 331.25 | 314.75 | 317.75 |
| 11/12/2007 | 315.25 | 320.25 | 313.75 | 318.75 |
| 11/13/2007 | 316.75 | 322 | 313 | 320.25 |
| 11/14/2007 | 325.75 | 329.5 | 324.75 | 327 |
| 11/15/2007 | 334 | 334 | 321 | 322.5 |
| 11/16/2007 | 319.5 | 320.5 | 313 | 315.25 |
| 11/19/2007 | 313.5 | 314.5 | 303.25 | 305.75 |
| 11/20/2007 | 308.5 | 309.5 | 298.75 | 305.5 |
| 11/21/2007 | 300 | 302 | 293 | 296 |
| 11/22/2007 | 299.75 | 303.75 | 293.5 | 301.75 |
| 11/23/2007 | 303 | 311 | 302.5 | 307.75 |
| 11/26/2007 | 311.25 | 317 | 309 | 310.75 |
| 11/27/2007 | 312 | 316 | 309 | 313.25 |
| 11/28/2007 | 318 | 325.75 | 315.25 | 323 |
| 11/29/2007 | 324.75 | 329.75 | 323.25 | 327.5 |
| 11/30/2007 | 329.25 | 331.5 | 326.75 | 329.25 |
| 12/03/2007 | 329.25 | 332.5 | 327.75 | 328 |
| 12/04/2007 | 328.75 | 329 | 320.75 | 325 |
| 12/05/2007 | 326.5 | 332.75 | 323.25 | 330.25 |
| 12/06/2007 | 333 | 338 | 330.5 | 335.25 |
| 12/07/2007 | 338.5 | 342.25 | 337.75 | 338.75 |
| 12/10/2007 | 338.75 | 351.5 | 337.5 | 349.5 |
| 12/11/2007 | 351.25 | 355.25 | 345 | 346.25 |
| 12/12/2007 | 342.5 | 348.25 | 338.75 | 345 |
| 12/13/2007 | 339.75 | 343 | 338 | 340 |
| 12/14/2007 | 343 | 343 | 335.25 | 337.75 |
| 12/17/2007 | 332.5 | 334 | 328.5 | 330.75 |
| 12/18/2007 | 330 | 335.5 | 329 | 330.25 |
| 12/19/2007 | 330 | 330.5 | 326.25 | 327.25 |
| 12/20/2007 | 327.75 | 331.25 | 326.75 | 328 |
| 12/21/2007 | 331 | 333 | 329.5 | 333 |
| 12/24/2007 | 333 | 333 | 333 | 333 |
| 12/27/2007 | 334 | 336.5 | 331.25 | 333.25 |
| 12/28/2007 | 331.5 | 335 | 330.75 | 332.5 |
| 12/31/2007 | 332.5 | 332.5 | 332.5 | 332.5 |