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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 241.5236
CLOSE 241.4138

Low

LOW 221.4

High

HIGH 273.1
DATEOPENHIGHLOWCLOSE
01/04/2010228.9230226.4230
01/05/2010230.9236.3229235
01/06/2010235.6236.6231.7234.1
01/07/2010233.4233.7229.8230.9
01/08/2010232.2234.2230.3232.4
01/11/2010233.7233.8230.2230.2
01/12/2010230.7233.2227.7231.2
01/13/2010230.5232.7229.4231.8
01/14/2010233.3235.6231.9233.9
01/15/2010232.8237.4232.5233
01/18/2010234.8236232.6234.9
01/19/2010234.5235.7230.2234.3
01/20/2010232.1233229.3230.8
01/21/2010231.8233.1228.6229.2
01/22/2010228.7229223.7226.9
01/25/2010225228223.9224.9
01/26/2010223.3229.1221.4228.8
01/27/2010225.5229.9224.1228.3
01/28/2010230.8232.5226.8227.3
01/29/2010227.6229.2224.5227.6
02/01/2010226.5233.7226232.5
02/02/2010233.5235.2230.8233.2
02/03/2010234.9235231.4231.8
02/04/2010241.4244.7240.5242.1
02/05/2010241.5243235.5237.3
02/08/2010239241.9234.8240
02/09/2010241241.8236.7238.1
02/10/2010240.7242.7239241.7
02/11/2010243.5244.7240.3242.9
02/12/2010243.4244239.5241.3
02/15/2010242.5246241.5245.4
02/16/2010247.9249.2246.8248.5
02/17/2010250251247.5248.5
02/18/2010247.8251.5247.5251.5
02/19/2010249.8255.5249.1254.7
02/22/2010257257253.9255.4
02/23/2010256.8257.7253.1255.2
02/24/2010256.4257.4254256.4
02/25/2010256258.7254.8256.2
02/26/2010257.4259256.8259
03/01/2010260261.8258.5261.3
03/02/2010262.1262.5258.2260.2
03/03/2010259.8263259262.1
03/04/2010261.8263.5260.2263.5
03/05/2010264265262.7264.8
03/08/2010265.4268265267.1
03/09/2010267268.1263.3265.3
03/10/2010265.1267263.6265.6
03/11/2010264.5266.3263.6264.9
03/12/2010265.7268265.4267.5
03/15/2010268268264.4265.6
03/16/2010266.7267.9265.2267
03/17/2010267.9270.2266.2269.4
03/18/2010268.7269.7266.8268
03/19/2010269.5269.6267.5268.9
03/22/2010268.1268.8263.7265.9
03/23/2010265.4269265.4267.7
03/24/2010266.6268264.1267
03/25/2010267.7267.8265.3266.6
03/26/2010266.7268.7266.1267.8
03/29/2010268.7270.7268270.3
03/30/2010270271.6269.6271.2
03/31/2010271.3273.1269.2270.3
04/01/2010256.1259.9254258
04/06/2010259.7260.7258.1259.9
04/07/2010260261259260.4
04/08/2010259259.5255.3255.8
04/09/2010256.8258255.3256.3
04/12/2010258261258260.4
04/13/2010260.3261.5258.9260
04/14/2010260.4260.9258.5258.8
04/15/2010259.5260257.3259
04/16/2010260261.8257.5258.5
04/19/2010257257.2253.1253.1
04/20/2010254.6255.5252.7253.2
04/21/2010254.9255251.5251.5
04/22/2010251.1253.3248.2249.2
04/23/2010248.5251.6248.1248.7
04/26/2010250251.5249.5249.8
04/27/2010249.2250.2243243
04/28/2010240243.3236.9239.5
04/29/2010240.5246238.8244.3
04/30/2010244.4246240.2240.2
05/03/2010238.9240.8238238.6
05/04/2010240.3242.5236.2236.8
05/05/2010236.9238.4232234.3
05/06/2010231.5238.2231.2233.7
05/07/2010227234.3223.6225.8
05/10/2010233.1243.1231.9241.4
05/11/2010239241.9236.2241.9
05/12/2010242245.9240.7243.7
05/14/2010244.2244.2236.1237.3
05/17/2010235.4239.4233.1234.3
05/18/2010237.2238.7234.4236.6
05/19/2010235.1235.4231.4233
05/20/2010234.8237227.2230.8
05/21/2010229.1230.9225.3229.9
05/25/2010225.1226.7222.4225.4
05/26/2010229.9230.3227.3227.3
05/27/2010230235.9229.2235
05/28/2010236.9238.3234.6236.7
05/31/2010236.5238.3235.7236.8
06/01/2010237.7239.2234.5237.6
06/02/2010235.1238.8235238.8
06/03/2010241.1243240.2241.1
06/04/2010241.5243.5236236.7
06/07/2010235.5238.3233.8235.7
06/08/2010236236.8231.8234
06/09/2010236.7237.5234.2236.4
06/10/2010235.4240.9234.5239.5
06/11/2010240.3243239.4242.4
06/14/2010243.7245243.2244.9
06/15/2010242.6248.1242.6246.5
06/16/2010248248.9246.6248.4
06/17/2010248.4251.8247.4249.9
06/18/2010251.5253.5250.2253.1
06/21/2010255.6256253.5254.7
06/22/2010252.5253.9249.6251
06/23/2010249.1251.2248.2249.5
06/24/2010250.2250.5246246.8
06/25/2010246.7248.3243244.4
06/28/2010245.1246.8243246
06/29/2010244.7246240241.7
06/30/2010242.2243.5238.4239.5
07/01/2010235.7237.8233.3235
07/02/2010237.2239.4234.3236.4
07/05/2010237237.4234.5235.4
07/06/2010236241.4236240.8
07/07/2010239.1242236.8242
07/08/2010243.8245241.4243.7
07/09/2010244.9246.2243.7245.5
07/12/2010245.6245.8242.1243.3
07/13/2010242.3245241244.8
07/14/2010246.2246.5243.6245.5
07/15/2010244.4247.4242.4244
07/16/2010243.8244.8238.3240
07/19/2010238.7241.1236.8239.1
07/20/2010240.2240.2236.1238.4
07/21/2010240241238.1238.5
07/22/2010237.7243.6237.2242.4
07/23/2010241.4243.5238.5239.8
07/26/2010241241.3237.7240.5
07/27/2010241.3247.5240.5245.8
07/28/2010246.9249.5243.5244.4
07/29/2010244.4246.5243.3243.3
07/30/2010242.1244.6240.4243.2
08/02/2010244.4248.9244.1248.3
08/03/2010248248.8245.2247.3
08/04/2010247.5250245.6249.7
08/05/2010245246.5237.5238.9
08/06/2010240242237.7239.4
08/09/2010240.7242.1240.1241.2
08/10/2010240.9241.2238.3239.4
08/11/2010237.9238.6233.6234.5
08/12/2010237.9238.4233.4234.5
08/13/2010235.3235.7230.6233.1
08/16/2010233234.9230.8232.6
08/17/2010232.9235.3231.7234.6
08/18/2010234.9235.6232.5234.5
08/19/2010235.7236.1229.3230.3
08/20/2010229.5230.5224.1225.9
08/23/2010226228.8225226.4
08/24/2010224.7225.5222.1224.8
08/25/2010224.7225.5222224.2
08/26/2010225.9226.9223.4223.8
08/27/2010222.8227221.8226.4
08/30/2010227.3228.5225.9226.6
08/31/2010223.8226.5223.1226.4
09/01/2010228.4234.7227.9234.5
09/02/2010235.4236.8234.2234.2
09/03/2010235.1238.8234.5237
09/06/2010237.9237.9236.1236.1
09/07/2010235236.2232.3233.1
09/08/2010232235.6230.5234.5
09/09/2010233.8237.9233.3236.6
09/10/2010235.7238.4234.8237.3
09/13/2010239240.6238.7239.6
09/14/2010239.5240.2238.3239.6
09/15/2010239.4241.4238.4240.3
09/16/2010240.8240.8238.5239.7
09/17/2010241.7242.3236236
09/20/2010235.4238.6235.4238
09/21/2010237238.9236.6236.6
09/22/2010237.2238233.7233.9
09/23/2010234.7235.2230.7231.2
09/24/2010230.3233228.3232.9
09/27/2010233.6236.2233.1233.3
09/28/2010232233.4229230.9
09/29/2010232233.1230.6231.4
09/30/2010230.2232.9229.2230.3
10/01/2010230.2231.8229.1230.7
10/04/2010231.3231.3228.6229.6
10/05/2010229.1233.3228.6232
10/06/2010233.3233.9230.2230.8
10/07/2010229.2233.9229232.6
10/08/2010232.6232.9229.2231.3
10/11/2010232.3232.7230.8231.8
10/12/2010231.1231.2227.3229
10/13/2010230233229.5231.5
10/14/2010232.2235.5231.7234.5
10/15/2010235.6236232.9234.6
10/18/2010233.2236.1233235.1
10/19/2010236.2238.5235.9236.9
10/20/2010236.1236.8235.2236.3
10/21/2010234.6239.2233.9237.7
10/22/2010237.9238.1236.5237.2
10/25/2010238.5238.8237.4238.5
10/26/2010238238.7236.4238.4
10/27/2010237.9238.8236.8237
10/28/2010238.9241238.4240.5
10/29/2010240.9242239.7240.9
11/01/2010241.9243.1240.3242
11/02/2010241.9245.1241.9244.3
11/03/2010245.3245.4241.3241.7
11/04/2010238239.4235.2238.2
11/05/2010238.8238.8234.9235.4
11/08/2010236.2236.7233.3234.2
11/09/2010233.1234.5231.7233.3
11/10/2010232.8234.8231.9234
11/11/2010234.8234.8231.4232
11/12/2010230.3232.7228.9231.8
11/15/2010231233.9229.2233.4
11/16/2010232.5234.4231.5232.1
11/17/2010231.1236.7231.1235.6
11/18/2010236.6238.5236.3237.4
11/19/2010238.7238.7235.3238
11/22/2010239.2239.5235.6236.6
11/23/2010235.7237232232.5
11/24/2010233.8234.3231231.8
11/25/2010231.8233.1230.7232.7
11/26/2010231.2232.8228.3229.6
11/29/2010230.6234.1228.1228.4
11/30/2010228.9229.4223.3223.3
12/01/2010226.2232.1226231
12/02/2010233.2237.1232.9237
12/03/2010237.4237.4232.4233.1
12/06/2010233.2233.5229.4230.3
12/07/2010231.8234.3231.4232.6
12/08/2010231.3240231.2239.5
12/09/2010241.3245240.9244.5
12/10/2010245.5245.5241.9243.3
12/13/2010244.3246.2243.7244.2
12/14/2010244245.4242.7245.4
12/15/2010245245.1242.5244
12/16/2010243.2243.8241.7243.2
12/17/2010245245240.6242.3
12/20/2010242.3244.4242.3243.2
12/21/2010244.4245.7243.2245
12/22/2010244.7245.9242.9245.3
12/23/2010245.8245.9243.9245.8
12/27/2010245.9246244.4245.1
12/28/2010245.3246.5245.1246.3
12/29/2010246.5247245.4246.3
12/30/2010246.5246.8241.7242.2