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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 209.5247
CLOSE 209.4775
Low
LOW 124.2
High
HIGH 264.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 236.3 | 243.8 | 235.6 | 238.8 |
| 01/06/2009 | 240 | 245 | 235.3 | 245 |
| 01/07/2009 | 243.2 | 248.4 | 239.4 | 240 |
| 01/08/2009 | 235 | 236.7 | 232.5 | 236.1 |
| 01/09/2009 | 238.7 | 243.7 | 233.3 | 237.4 |
| 01/12/2009 | 234.5 | 239 | 233.9 | 235.4 |
| 01/13/2009 | 234.5 | 235.7 | 225.1 | 230 |
| 01/14/2009 | 233.9 | 235 | 221.5 | 228.2 |
| 01/15/2009 | 227.2 | 228.4 | 219.5 | 222.2 |
| 01/16/2009 | 227.5 | 231.6 | 224.7 | 225.7 |
| 01/19/2009 | 228.6 | 229.7 | 205 | 210.5 |
| 01/20/2009 | 210.9 | 213.5 | 197.5 | 202 |
| 01/21/2009 | 197.2 | 203.3 | 187.9 | 197 |
| 01/22/2009 | 207 | 211.2 | 196.9 | 200 |
| 01/23/2009 | 198.2 | 200.9 | 179.1 | 200 |
| 01/26/2009 | 198 | 214.1 | 197.5 | 210.4 |
| 01/27/2009 | 212.8 | 212.8 | 199 | 203.9 |
| 01/28/2009 | 207.4 | 221.4 | 207.1 | 219 |
| 01/29/2009 | 216.5 | 217.6 | 210.6 | 214.5 |
| 01/30/2009 | 215.2 | 215.8 | 204.3 | 210 |
| 02/02/2009 | 211.3 | 211.3 | 198 | 204 |
| 02/03/2009 | 205 | 206.5 | 198.4 | 201.6 |
| 02/04/2009 | 204.9 | 215.6 | 203.6 | 215 |
| 02/05/2009 | 201 | 209.7 | 201 | 207.3 |
| 02/06/2009 | 206.5 | 207.9 | 191 | 194 |
| 02/09/2009 | 195 | 205.4 | 192 | 205 |
| 02/10/2009 | 202 | 204 | 198 | 202.2 |
| 02/11/2009 | 197.1 | 202.5 | 195.7 | 200.9 |
| 02/12/2009 | 200.5 | 201.4 | 195.4 | 196.3 |
| 02/13/2009 | 198.7 | 202.5 | 194.4 | 198.6 |
| 02/16/2009 | 196 | 197.5 | 190.6 | 190.7 |
| 02/17/2009 | 188.5 | 189 | 178.6 | 179.2 |
| 02/18/2009 | 181.5 | 183.4 | 175.2 | 177.2 |
| 02/19/2009 | 177.2 | 183.4 | 175.3 | 175.6 |
| 02/20/2009 | 173 | 173.4 | 153.7 | 162 |
| 02/23/2009 | 163.6 | 169.2 | 157.2 | 157.5 |
| 02/24/2009 | 154 | 160.4 | 150.3 | 160 |
| 02/25/2009 | 164.2 | 169.4 | 156.9 | 158.5 |
| 02/26/2009 | 161.1 | 176.4 | 160.8 | 173.3 |
| 02/27/2009 | 175.5 | 175.6 | 163 | 166.8 |
| 03/02/2009 | 160.5 | 160.5 | 150.9 | 153 |
| 03/03/2009 | 153.2 | 156 | 147.5 | 151.5 |
| 03/04/2009 | 154.9 | 162.7 | 153.1 | 161.1 |
| 03/05/2009 | 160.2 | 162.1 | 140.1 | 142 |
| 03/06/2009 | 140 | 143 | 128.2 | 130.9 |
| 03/09/2009 | 131.5 | 131.5 | 124.2 | 127.8 |
| 03/10/2009 | 128 | 137.9 | 124.6 | 137.9 |
| 03/11/2009 | 139.1 | 146 | 136.2 | 140.9 |
| 03/12/2009 | 140.2 | 147.1 | 136.5 | 144.6 |
| 03/13/2009 | 149.5 | 153.4 | 146.7 | 148.2 |
| 03/16/2009 | 154.8 | 156.5 | 151 | 153 |
| 03/17/2009 | 151.8 | 155.8 | 148.7 | 152.6 |
| 03/18/2009 | 155 | 161.6 | 152.6 | 155 |
| 03/19/2009 | 159 | 179.8 | 157.9 | 173 |
| 03/20/2009 | 169.7 | 178.8 | 169.7 | 176.2 |
| 03/23/2009 | 180 | 190.5 | 179.6 | 190.5 |
| 03/24/2009 | 194 | 195 | 174.9 | 182 |
| 03/25/2009 | 180 | 188.8 | 178.7 | 184.5 |
| 03/26/2009 | 189 | 193 | 184.2 | 188.5 |
| 03/27/2009 | 189 | 189 | 181.4 | 184.3 |
| 03/30/2009 | 177 | 178 | 167.7 | 172.5 |
| 03/31/2009 | 174.6 | 180.1 | 171.4 | 180.1 |
| 04/01/2009 | 179.7 | 182.9 | 174 | 182.9 |
| 04/02/2009 | 186.7 | 199 | 186.3 | 198.1 |
| 04/03/2009 | 196.5 | 202.6 | 194.7 | 197.7 |
| 04/06/2009 | 202 | 206.8 | 191.9 | 196.5 |
| 04/07/2009 | 188.5 | 188.9 | 181.4 | 181.9 |
| 04/08/2009 | 178.4 | 183.3 | 175.3 | 181 |
| 04/09/2009 | 183 | 192.9 | 182 | 190.2 |
| 04/14/2009 | 191 | 195.9 | 188.3 | 194.5 |
| 04/15/2009 | 190.9 | 195.3 | 190 | 192.2 |
| 04/16/2009 | 192.2 | 198.7 | 191.5 | 198.7 |
| 04/17/2009 | 195 | 200.7 | 189.5 | 199 |
| 04/20/2009 | 197 | 197.5 | 183.6 | 186.8 |
| 04/21/2009 | 185.8 | 188.2 | 176 | 187 |
| 04/22/2009 | 188 | 192.4 | 182.9 | 190.9 |
| 04/23/2009 | 189.1 | 192.1 | 182.3 | 184.5 |
| 04/24/2009 | 185 | 195.1 | 183.4 | 190 |
| 04/27/2009 | 187 | 193.8 | 183.7 | 192.7 |
| 04/28/2009 | 187.7 | 193.4 | 185.4 | 192.4 |
| 04/29/2009 | 192.8 | 206.6 | 191.9 | 205.8 |
| 04/30/2009 | 208.8 | 214.2 | 208 | 214.2 |
| 05/04/2009 | 215.6 | 217.4 | 210.4 | 217.4 |
| 05/05/2009 | 217.4 | 218 | 209.4 | 211.2 |
| 05/06/2009 | 209.7 | 217.2 | 209.5 | 215.4 |
| 05/07/2009 | 208.3 | 219.5 | 206 | 207.1 |
| 05/08/2009 | 208.5 | 215.5 | 206.1 | 214.3 |
| 05/11/2009 | 213.3 | 213.3 | 203.9 | 207.5 |
| 05/12/2009 | 204.5 | 206.4 | 201 | 205.5 |
| 05/13/2009 | 206.3 | 206.3 | 189 | 190.8 |
| 05/14/2009 | 191 | 197.8 | 186.1 | 196.5 |
| 05/15/2009 | 199.5 | 199.5 | 193.5 | 195.7 |
| 05/18/2009 | 191.4 | 197.8 | 189.4 | 197.1 |
| 05/19/2009 | 202 | 207.3 | 199.7 | 204.6 |
| 05/20/2009 | 205.5 | 207.3 | 199.7 | 201.3 |
| 05/22/2009 | 195.2 | 197.8 | 192.5 | 194 |
| 05/25/2009 | 195.2 | 197 | 191.3 | 193.1 |
| 05/26/2009 | 192.4 | 197.3 | 189.8 | 196.2 |
| 05/27/2009 | 196.1 | 200.2 | 195.9 | 199.1 |
| 05/28/2009 | 195.1 | 196.8 | 193.1 | 196.5 |
| 05/29/2009 | 199.5 | 199.8 | 196.5 | 198.4 |
| 06/02/2009 | 200 | 205.3 | 200 | 203.5 |
| 06/03/2009 | 204 | 204 | 198 | 200.3 |
| 06/04/2009 | 198.8 | 204.2 | 198.2 | 202.3 |
| 06/05/2009 | 204.2 | 207.9 | 203.2 | 203.9 |
| 06/08/2009 | 201.1 | 202.4 | 197.7 | 200.6 |
| 06/09/2009 | 200.5 | 202.1 | 195.4 | 196.9 |
| 06/10/2009 | 199.9 | 201 | 197.9 | 199.8 |
| 06/11/2009 | 200.7 | 205 | 199.5 | 203.5 |
| 06/12/2009 | 203.7 | 204.8 | 200.7 | 201.9 |
| 06/15/2009 | 200 | 200.4 | 197 | 197.1 |
| 06/16/2009 | 198.2 | 198.3 | 193.4 | 195.9 |
| 06/17/2009 | 194 | 195.2 | 190.1 | 192.8 |
| 06/18/2009 | 193.2 | 195.5 | 189.5 | 193.7 |
| 06/19/2009 | 195.5 | 197.9 | 192.5 | 195.7 |
| 06/22/2009 | 195.6 | 195.9 | 190.5 | 190.9 |
| 06/23/2009 | 189.4 | 190.9 | 186.8 | 188.4 |
| 06/24/2009 | 188.4 | 194 | 185.4 | 192.8 |
| 06/25/2009 | 192.5 | 193.9 | 187.8 | 190.9 |
| 06/26/2009 | 193 | 193.5 | 188 | 190.1 |
| 06/29/2009 | 188.3 | 197.4 | 188.3 | 196.1 |
| 06/30/2009 | 197.2 | 197.4 | 190.7 | 191.4 |
| 07/01/2009 | 193 | 195 | 191.6 | 194.4 |
| 07/02/2009 | 193.8 | 193.8 | 188.8 | 188.8 |
| 07/03/2009 | 190 | 191.8 | 188 | 189.1 |
| 07/06/2009 | 187.1 | 188.7 | 184.8 | 186.2 |
| 07/07/2009 | 185.8 | 187.9 | 182.2 | 182.2 |
| 07/08/2009 | 181.3 | 183.9 | 179.3 | 180.1 |
| 07/09/2009 | 182 | 184.7 | 180 | 180.4 |
| 07/10/2009 | 179.9 | 182.4 | 177.7 | 180.3 |
| 07/13/2009 | 179.8 | 186.2 | 178.1 | 185.4 |
| 07/14/2009 | 187.2 | 189.7 | 185 | 187 |
| 07/15/2009 | 189.6 | 192.2 | 187.9 | 189.8 |
| 07/16/2009 | 189.4 | 193.1 | 188.5 | 192.2 |
| 07/17/2009 | 193.4 | 195.5 | 190.9 | 193.1 |
| 07/20/2009 | 195.1 | 198.9 | 194 | 196.5 |
| 07/21/2009 | 196.8 | 200.2 | 195.9 | 198.3 |
| 07/22/2009 | 199.5 | 199.5 | 191.7 | 195.9 |
| 07/23/2009 | 196.3 | 200 | 194.3 | 199.2 |
| 07/24/2009 | 199.3 | 205 | 197.7 | 203.6 |
| 07/27/2009 | 206.2 | 206.5 | 199.2 | 202.1 |
| 07/28/2009 | 203.5 | 204 | 196.1 | 197.2 |
| 07/29/2009 | 197.1 | 205 | 196.5 | 203.8 |
| 07/30/2009 | 205.5 | 209.4 | 204.5 | 207.3 |
| 07/31/2009 | 206.9 | 212.7 | 206 | 210 |
| 08/03/2009 | 209.9 | 215 | 209.1 | 213.3 |
| 08/04/2009 | 214 | 214.7 | 209 | 213.6 |
| 08/05/2009 | 214.2 | 216.5 | 212.5 | 215.9 |
| 08/06/2009 | 219.2 | 223.4 | 218.2 | 218.5 |
| 08/07/2009 | 215.4 | 223 | 214.9 | 223 |
| 08/10/2009 | 222 | 224.1 | 220.8 | 224 |
| 08/11/2009 | 224.9 | 225.5 | 218.3 | 219.2 |
| 08/12/2009 | 219.7 | 224.1 | 216.9 | 222.8 |
| 08/13/2009 | 222.7 | 227.6 | 222.7 | 224.9 |
| 08/14/2009 | 225.5 | 226.2 | 220.7 | 222.2 |
| 08/17/2009 | 220 | 221 | 216 | 219.1 |
| 08/18/2009 | 219 | 220.8 | 218.9 | 219.9 |
| 08/19/2009 | 218 | 223.5 | 216.7 | 222.8 |
| 08/20/2009 | 223.6 | 224 | 220.7 | 221.5 |
| 08/21/2009 | 220.8 | 227.2 | 220.8 | 225.8 |
| 08/24/2009 | 228 | 232.6 | 227.5 | 232.2 |
| 08/25/2009 | 230.2 | 235.9 | 230.2 | 234.5 |
| 08/26/2009 | 232.9 | 239.8 | 232.9 | 236.1 |
| 08/27/2009 | 234.9 | 237 | 229.1 | 231.2 |
| 08/28/2009 | 232.2 | 236.9 | 231.4 | 234.6 |
| 08/31/2009 | 232.4 | 234.4 | 231.6 | 232.7 |
| 09/01/2009 | 233.9 | 235.4 | 229.3 | 230.1 |
| 09/02/2009 | 229 | 230 | 223.6 | 229.5 |
| 09/03/2009 | 230 | 230 | 225.6 | 227 |
| 09/04/2009 | 228.8 | 230.3 | 227.8 | 229.8 |
| 09/07/2009 | 231.7 | 233 | 230.6 | 231.9 |
| 09/08/2009 | 233 | 234.7 | 230 | 232.2 |
| 09/09/2009 | 231.3 | 233.3 | 230.3 | 232.9 |
| 09/10/2009 | 234 | 234 | 231.4 | 233.6 |
| 09/11/2009 | 234 | 235.8 | 232.6 | 235.5 |
| 09/14/2009 | 233 | 233.7 | 229.8 | 233.5 |
| 09/15/2009 | 232.5 | 234.3 | 230.8 | 232.4 |
| 09/16/2009 | 233 | 238.8 | 232.4 | 237.7 |
| 09/17/2009 | 239.5 | 242.4 | 238.1 | 241.8 |
| 09/18/2009 | 242.4 | 246.1 | 240.4 | 245.6 |
| 09/21/2009 | 244.7 | 245.6 | 240.5 | 242.8 |
| 09/22/2009 | 243.5 | 245.4 | 241.9 | 242.6 |
| 09/23/2009 | 242.5 | 245.2 | 242.2 | 243.5 |
| 09/24/2009 | 241.4 | 243.7 | 236.8 | 239.2 |
| 09/25/2009 | 237.6 | 241.5 | 236.2 | 237.8 |
| 09/28/2009 | 236 | 241.8 | 234.5 | 241.7 |
| 09/29/2009 | 242.2 | 244.7 | 240.4 | 243.3 |
| 09/30/2009 | 243.5 | 250.25 | 242.9 | 246.5 |
| 10/01/2009 | 246.8 | 249.5 | 244.2 | 244.8 |
| 10/02/2009 | 241.7 | 243.7 | 238.7 | 242.1 |
| 10/05/2009 | 240.9 | 244.4 | 240.6 | 243.1 |
| 10/06/2009 | 244.9 | 249.7 | 244.1 | 248 |
| 10/07/2009 | 248.4 | 251 | 246.7 | 248.1 |
| 10/08/2009 | 251 | 251.5 | 248 | 250.5 |
| 10/09/2009 | 249.9 | 254.75 | 249 | 253.5 |
| 10/12/2009 | 255 | 264.75 | 254 | 260 |
| 10/13/2009 | 259 | 261 | 254.25 | 255.5 |
| 10/14/2009 | 257.5 | 258.5 | 253 | 254.5 |
| 10/15/2009 | 254.5 | 257.5 | 253.5 | 254 |
| 10/16/2009 | 255 | 257.75 | 250 | 251.75 |
| 10/19/2009 | 251.75 | 254.25 | 249.7 | 250.5 |
| 10/20/2009 | 250.75 | 252.25 | 248.7 | 249 |
| 10/21/2009 | 250.25 | 250.5 | 245.6 | 248.9 |
| 10/22/2009 | 247 | 253.75 | 245.6 | 252 |
| 10/23/2009 | 255.75 | 260 | 253 | 253.25 |
| 10/26/2009 | 254.75 | 254.75 | 243.5 | 245.2 |
| 10/27/2009 | 245.7 | 247.7 | 240.3 | 244 |
| 10/28/2009 | 242.7 | 244.2 | 234.2 | 235.6 |
| 10/29/2009 | 234 | 239.7 | 232.4 | 239.4 |
| 10/30/2009 | 240.3 | 242.1 | 234.6 | 235.9 |
| 11/02/2009 | 233.1 | 237.4 | 226.9 | 232.9 |
| 11/03/2009 | 229.2 | 232.4 | 226.7 | 230.6 |
| 11/04/2009 | 234 | 240.6 | 233.1 | 237.5 |
| 11/05/2009 | 227.1 | 231.3 | 223 | 228.5 |
| 11/06/2009 | 228.8 | 230 | 220.5 | 224.3 |
| 11/09/2009 | 228 | 232 | 226.6 | 230.7 |
| 11/10/2009 | 232.5 | 232.5 | 226.6 | 228.4 |
| 11/11/2009 | 230.1 | 232.7 | 228.5 | 231.5 |
| 11/12/2009 | 231.5 | 231.7 | 228.1 | 229.9 |
| 11/13/2009 | 229 | 231.4 | 228 | 230.3 |
| 11/16/2009 | 231.9 | 239.1 | 230.7 | 238 |
| 11/17/2009 | 235.9 | 236.9 | 233.1 | 233.7 |
| 11/18/2009 | 233.7 | 234.5 | 229.7 | 230.1 |
| 11/19/2009 | 228.4 | 231.4 | 225.3 | 226.6 |
| 11/20/2009 | 225.6 | 228.1 | 222.3 | 223.5 |
| 11/23/2009 | 225 | 229.6 | 224.7 | 227.3 |
| 11/24/2009 | 224.6 | 230.7 | 224.6 | 227.3 |
| 11/25/2009 | 227.5 | 228.9 | 224 | 225.7 |
| 11/26/2009 | 224.1 | 225.1 | 218.2 | 219.6 |
| 11/27/2009 | 216.4 | 222.4 | 215.1 | 221.3 |
| 11/30/2009 | 223 | 223 | 215.1 | 216.4 |
| 12/01/2009 | 219.3 | 222.8 | 218.2 | 222 |
| 12/02/2009 | 222.1 | 225.4 | 221 | 221.1 |
| 12/03/2009 | 224.2 | 226 | 222.4 | 222.9 |
| 12/04/2009 | 222.3 | 225.9 | 220 | 224.3 |
| 12/07/2009 | 223.5 | 224.2 | 221.4 | 222.1 |
| 12/08/2009 | 221.6 | 222.8 | 217.4 | 221.1 |
| 12/09/2009 | 219.3 | 220.3 | 215.3 | 216.7 |
| 12/10/2009 | 217.2 | 221.9 | 217 | 220.6 |
| 12/11/2009 | 222.3 | 224 | 218.6 | 219 |
| 12/14/2009 | 220.7 | 223.1 | 217.8 | 219.8 |
| 12/15/2009 | 220.5 | 221.2 | 217.4 | 218.7 |
| 12/16/2009 | 219.5 | 221.7 | 219.1 | 221.7 |
| 12/17/2009 | 220 | 221.9 | 217.8 | 219.7 |
| 12/18/2009 | 220.9 | 221.3 | 218.1 | 218.1 |
| 12/21/2009 | 220.1 | 220.8 | 217.2 | 219.6 |
| 12/22/2009 | 220.7 | 224.3 | 220.2 | 223 |
| 12/23/2009 | 224.2 | 228.3 | 224 | 226.2 |
| 12/24/2009 | 226.2 | 226.2 | 226.2 | 226.2 |
| 12/28/2009 | 228.2 | 229.4 | 227.2 | 228.3 |
| 12/29/2009 | 229 | 229.8 | 227.5 | 227.9 |
| 12/30/2009 | 227.6 | 228.8 | 226.3 | 226.5 |
| 12/31/2009 | 227.9 | 227.9 | 227.9 | 227.9 |