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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 280.1561
CLOSE 280.0496

Low

LOW 172.3

High

HIGH 337.75
DATEOPENHIGHLOWCLOSE
01/03/2008330331322.75325
01/04/2008324326.75317.75319
01/07/2008317320312314.5
01/08/2008315.25319.5312.5316.75
01/09/2008315.75320.5314.25317.25
01/10/2008318.75323318320.75
01/11/2008323.75327.25322.5323
01/14/2008322330.25322328.75
01/15/2008329.25329.75322.5323.25
01/16/2008322324316318.5
01/17/2008320.25322.75310311.25
01/18/2008309311.75292296.25
01/21/2008289289270.5275.75
01/22/2008265.75288.25260283
01/23/2008288.75294275.25285.5
01/24/2008294312.25293.25308
01/25/2008313.75314.75301.75302.5
01/28/2008299.75302295.5300.25
01/29/2008303306.25302305.25
01/30/2008304.75309.25303.5306.25
01/31/2008306.75308.25293306
02/01/2008307.5316.5307.25313
02/04/2008316316.75308.25310.75
02/05/2008309.75309.75298.5300
02/06/2008297304296.5304
02/07/2008302302.5294.75297
02/08/2008300301.5295.5296.5
02/11/2008295295.75285.75290.75
02/12/2008292302.75281300
02/13/2008297305.75295303.75
02/14/2008316326.75314.75317.25
02/15/2008317.75318.5305.25306.25
02/18/2008310313.75308.25311.5
02/19/2008312320307.25314.75
02/20/2008311.75321.5311.5316
02/21/2008319323316.5321
02/22/2008318321.25315.25317.75
02/25/2008322.75330.5322.25328.25
02/26/2008329.5333.75328.5333.25
02/27/2008333.75335.5326.75334
02/28/2008333.75337.5332332
02/29/2008330334.75324328.25
03/03/2008320.5323.75317.5319.25
03/04/2008318.75323312313.5
03/05/2008317323315.75321.75
03/06/2008321.75321.75306.25308.75
03/07/2008302306.5299.75303
03/10/2008300.5305297.25299.5
03/11/2008301.5312.75299.5306.5
03/12/2008311316309.75313.25
03/13/2008306.25310.5304.75310.5
03/14/2008308.25316.5302.5308.75
03/17/2008298.5300.75288290.5
03/18/2008295305.5292302.25
03/19/2008307.5310300.5303.25
03/20/2008298.75310298306.25
03/25/2008315319.75312317.5
03/26/2008314.75316.5310313.5
03/27/2008313.5317.25308.25314.25
03/28/2008314314.75310.75313
03/31/2008310.75313.25308.5312.75
04/01/2008311.75331.25311.75329.5
04/02/2008330.25337.75329.75336.5
04/03/2008336336327.5328.25
04/04/2008326.5334.5326.5334.25
04/07/2008335.25337332.25334.25
04/08/2008319320.5315.75318.75
04/09/2008317.75318.5311.75312.25
04/10/2008313.5314307.5311.25
04/11/2008312315307.5310
04/14/2008306.5309303.5306.5
04/15/2008307.25309302.5306.5
04/16/2008308.25310.25306.5310.25
04/17/2008311.5312.25306.25307.75
04/18/2008308.75319308.75318.75
04/21/2008318.5320.75313.25315.75
04/22/2008313.5316.75312.75315
04/23/2008315.25316303.25307.5
04/24/2008307.75307.75302.5306
04/25/2008309.25315.75309312
04/28/2008311.75318.5311.25315.5
04/29/2008314.75317.75311312.5
04/30/2008312.25318.25310.5317.25
05/02/2008319.75329316324.5
05/05/2008324.25325.5323323.25
05/06/2008322.25323.25315318
05/07/2008317321.5316.25320.5
05/08/2008316.25318.75315.75317.75
05/09/2008314.75316.5309312
05/13/2008316316.25309.25312.5
05/14/2008313.5316.5312.25313.75
05/15/2008320.75326.25318.25324
05/16/2008324.5325.25319319
05/19/2008319.75323.5318.25322.75
05/20/2008319320.5316.75318
05/21/2008318.5319.5311.25313
05/22/2008309.75310.5305308.25
05/23/2008312.25313305.5306
05/26/2008304305.25301.25302.25
05/27/2008302305297.75302.25
05/28/2008303.25303.25297300.25
05/29/2008303304.75299.5303.5
05/30/2008305.5309304305.75
06/02/2008302.75304.75300.5304.25
06/03/2008300.25303.25299.75301
06/04/2008300.5301.5296.75301
06/05/2008300.25305.25300.25302.75
06/06/2008304.5304.5293.5295.75
06/09/2008293.5295.75291.75293.5
06/10/2008291.75293.5288.5292.75
06/11/2008294296.75284.25289
06/12/2008287.5291.75281.25283.5
06/13/2008282.75285.25277.5284
06/16/2008287.5289.75284.75286
06/17/2008288289.75285.75286.75
06/18/2008285285.5280282.5
06/19/2008279.75280.5275.75277.25
06/20/2008276.25278.5270273
06/23/2008273275.5265.5268.75
06/24/2008269.5271.5265269.5
06/25/2008272.5272.5269270.75
06/26/2008268.25269260261.75
06/27/2008258.75260.25252.75257.75
06/30/2008256.75262.75253.5261.5
07/01/2008261.25261.25253.75255.75
07/02/2008256.75257.75253253.75
07/03/2008251.25257.75250256.75
07/04/2008258.25259.25252.5253
07/07/2008255.5255.75251.5254
07/08/2008249.9249.9244248.5
07/09/2008250257.25249.6254.75
07/10/2008251.25255.75249.5251.75
07/11/2008266273.25261.75262.25
07/14/2008267.25269.75264.25265.25
07/15/2008263263.5253.5259
07/16/2008258.25261.5249.1258.75
07/17/2008264269262.5264.25
07/18/2008264.5272.75262271.5
07/21/2008271274.5264.75271.75
07/22/2008269.5274.5267273.25
07/23/2008276285276284
07/24/2008286289.25284286
07/25/2008281282.25270.75271
07/28/2008271.5273.5267270
07/29/2008266273.5263.5271
07/30/2008274.25278.25271275.5
07/31/2008275279273277.25
08/04/2008274276272.75273.5
08/05/2008273.25281272.5280.75
08/06/2008285285.25280.25284
08/07/2008280.25285280.25283.75
08/08/2008282.75285.25279.25283.75
08/11/2008284.5290283.25287.75
08/12/2008287290.25285.25287
08/13/2008284.5284.75278283.25
08/14/2008286.25287.25280283.5
08/15/2008284.5287.75282.75285
08/18/2008282.5284.75278.75283.5
08/19/2008279.5279.5272.5273.25
08/20/2008275277.25271.25276
08/21/2008273.25275.75270.75274.25
08/22/2008275.75282.75273.5280.25
08/25/2008279.5285279.25281.25
08/26/2008278.75282.5277.25280.5
08/27/2008279.5279.5275.5278.75
08/28/2008279.25287.5277.25285
08/29/2008287.5290.25286.25288.5
09/01/2008286287283285.75
09/02/2008285.25294.5285.25292.5
09/03/2008290.5293.25288288
09/04/2008290291282282.25
09/05/2008280.5282276278.25
09/08/2008286294284.5290.25
09/09/2008288.5297288.5291.5
09/10/2008290291.25286.75287
09/11/2008285285.75279283.5
09/12/2008264.5286264.5285.75
09/15/2008277.25279.5266.25270
09/16/2008268271256.5268.75
09/17/2008277283.25271276.5
09/18/2008275.5283.25273.5276
09/19/2008294299285.5296.25
09/22/2008297303.5293295
09/23/2008293.5295.5286.75287
09/24/2008292.25299.5290.25298
09/25/2008298313298313
09/26/2008310315.75307.5310
09/29/2008307.5310.5300.75300.75
09/30/2008294.5308292306
10/01/2008309.75310296.25299
10/02/2008297305.75294.5294.5
10/03/2008288.75297.25283.5297
10/06/2008286289.25276.5282
10/07/2008286287.75269.5277
10/08/2008264.25272.25257.25260.25
10/09/2008265265232236.1
10/10/2008219222198.1208.9
10/13/2008221.2230.5216224.5
10/14/2008230250.5229.1250.5
10/15/2008252252223.9228.9
10/16/2008212.1226.9200.1211
10/17/2008219.5219.7199.4219.1
10/20/2008222.9224207.1212
10/21/2008214.9218.5209214.8
10/22/2008210.5210.5201.1204.7
10/23/2008202205.9193.7198.9
10/24/2008190192.3176.2192
10/27/2008182.4184.4172.3179.2
10/28/2008184.1186.7175.1175.8
10/29/2008185205.6185203.4
10/30/2008208221.4202.2215
10/31/2008215238.9215233
11/03/2008234.1244230.8239.3
11/04/2008245258.5240.1254.25
11/05/2008254256.75248.8251
11/06/2008244.7246.5223233
11/07/2008233.5243.9229.4240
11/10/2008246249239.2239.2
11/11/2008233.7234.7221.3229
11/12/2008234234209.2215.9
11/13/2008203.1217199.7215.3
11/14/2008224.7231.5222.1223
11/17/2008224.9229.2212.7220.5
11/18/2008221.9223.7210215.1
11/19/2008214.5216196.8199.3
11/20/2008192197.8184.6195.4
11/21/2008198204.4183.8195
11/24/2008200210.6197.1208.7
11/25/2008205.1219.8200.6212.9
11/26/2008209.2219.4205.7218.3
11/27/2008216229.5216227.1
11/28/2008228.2236.5222.2236.5
12/01/2008233.6235.3218.2220
12/02/2008217226211225.2
12/03/2008225.9229.7220228
12/04/2008225.8241.6225.8236
12/05/2008235.1239.1229.2235
12/08/2008245.5249.9245245.6
12/09/2008245246.2240.3245
12/10/2008243.9247.8240.8245.1
12/11/2008243.8247.2236.5239
12/12/2008228.5235224.5235
12/15/2008238.9240.8226.7233.7
12/16/2008233.3239.3228.2236.4
12/17/2008238.6241.8229.4237.2
12/18/2008239240.3226.7234.7
12/19/2008228.5231221.7225
12/22/2008220.1223219.7221.9
12/23/2008219223.8216222.3
12/24/2008222.3222.3222.3222.3
12/29/2008220.6223.1219223.1
12/30/2008225230.9224.1227
12/31/2008227227227227