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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 217.213
CLOSE 216.9992
Low
LOW 144.3
High
HIGH 275
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 244.2 | 245.8 | 243.6 | 244.9 |
| 01/04/2011 | 246 | 247.8 | 245.6 | 245.8 |
| 01/05/2011 | 245.1 | 247.2 | 243.8 | 247.2 |
| 01/06/2011 | 248.2 | 251.8 | 248.2 | 250.2 |
| 01/07/2011 | 250.9 | 251.1 | 247.5 | 248.8 |
| 01/10/2011 | 248.4 | 248.8 | 245 | 245.3 |
| 01/11/2011 | 246.3 | 247 | 244.7 | 247 |
| 01/12/2011 | 247.8 | 251.2 | 247.5 | 250.2 |
| 01/13/2011 | 251 | 253.4 | 250.3 | 252.1 |
| 01/14/2011 | 252.2 | 253.5 | 250.5 | 252.4 |
| 01/17/2011 | 252.3 | 253 | 249.8 | 251.7 |
| 01/18/2011 | 252 | 255.7 | 251.1 | 254.5 |
| 01/19/2011 | 255.3 | 256.3 | 252 | 252.2 |
| 01/20/2011 | 250.7 | 255.4 | 250.7 | 253.9 |
| 01/21/2011 | 254.2 | 258.5 | 254.2 | 257 |
| 01/24/2011 | 258 | 258.8 | 257.2 | 258.6 |
| 01/25/2011 | 258.6 | 258.8 | 255.6 | 257.4 |
| 01/26/2011 | 258.4 | 258.6 | 256.1 | 257.5 |
| 01/27/2011 | 257 | 261 | 254.3 | 258.8 |
| 01/28/2011 | 258.5 | 262.5 | 257.7 | 259.6 |
| 01/31/2011 | 258.5 | 258.9 | 256.4 | 257.9 |
| 02/01/2011 | 258.8 | 262.2 | 257.6 | 261.3 |
| 02/02/2011 | 262 | 264.5 | 261.5 | 263.8 |
| 02/03/2011 | 263.3 | 264.5 | 260.2 | 261.1 |
| 02/04/2011 | 261.6 | 262.8 | 260.5 | 262 |
| 02/07/2011 | 262 | 265 | 261.9 | 263.1 |
| 02/08/2011 | 263.7 | 265.1 | 261.7 | 265.1 |
| 02/09/2011 | 266.1 | 268.2 | 264.4 | 267 |
| 02/10/2011 | 267 | 267.8 | 262.1 | 264.6 |
| 02/11/2011 | 263.7 | 268.5 | 262.3 | 267.9 |
| 02/14/2011 | 269.5 | 269.6 | 266.5 | 267.4 |
| 02/15/2011 | 268.5 | 269.7 | 267.1 | 268.4 |
| 02/16/2011 | 269.2 | 274.4 | 268.3 | 274.3 |
| 02/17/2011 | 274.3 | 275 | 272.1 | 273.7 |
| 02/18/2011 | 275 | 275 | 272.1 | 274.5 |
| 02/21/2011 | 274 | 274.5 | 270.2 | 270.2 |
| 02/22/2011 | 269.5 | 270 | 266.6 | 268.6 |
| 02/23/2011 | 267.6 | 270.3 | 265.7 | 266.3 |
| 02/24/2011 | 265.5 | 266 | 261.1 | 265 |
| 02/25/2011 | 266 | 268.2 | 264 | 267.1 |
| 02/28/2011 | 267.1 | 270.9 | 264.9 | 269.7 |
| 03/01/2011 | 270 | 270.3 | 268 | 268.4 |
| 03/02/2011 | 267.4 | 268.8 | 264.6 | 267.7 |
| 03/03/2011 | 269.4 | 269.7 | 266.6 | 267.5 |
| 03/04/2011 | 268.4 | 271.1 | 266.8 | 267.8 |
| 03/07/2011 | 266.8 | 269 | 266 | 266 |
| 03/08/2011 | 267.2 | 268.3 | 265 | 266.5 |
| 03/09/2011 | 267 | 267.3 | 264.6 | 265.1 |
| 03/10/2011 | 263.2 | 264.4 | 259.8 | 261.3 |
| 03/11/2011 | 257.5 | 257.9 | 253.8 | 255 |
| 03/14/2011 | 250.1 | 253.9 | 250 | 250.4 |
| 03/15/2011 | 245.2 | 247.8 | 239.2 | 243.1 |
| 03/16/2011 | 244.9 | 246.8 | 238.5 | 240 |
| 03/17/2011 | 241.1 | 247.4 | 240.1 | 244.6 |
| 03/18/2011 | 246 | 248.7 | 244.5 | 247.1 |
| 03/21/2011 | 250.7 | 254.4 | 250 | 253.6 |
| 03/22/2011 | 255.3 | 257 | 254.5 | 255 |
| 03/23/2011 | 254 | 256.9 | 253.7 | 256.3 |
| 03/24/2011 | 255 | 258.6 | 254.7 | 257.3 |
| 03/25/2011 | 258.9 | 259.8 | 257.7 | 258.7 |
| 03/28/2011 | 259.5 | 261 | 258.4 | 259.7 |
| 03/29/2011 | 260.8 | 261 | 257.7 | 259.9 |
| 03/30/2011 | 261.6 | 262.4 | 259 | 259.6 |
| 03/31/2011 | 259.5 | 260 | 257.1 | 257.1 |
| 04/01/2011 | 258.5 | 262.7 | 258 | 262.7 |
| 04/04/2011 | 247.6 | 247.6 | 243.3 | 243.6 |
| 04/05/2011 | 243.8 | 243.8 | 241.7 | 243.4 |
| 04/06/2011 | 243.9 | 247.1 | 243 | 246 |
| 04/07/2011 | 245.7 | 249.4 | 245.7 | 247.1 |
| 04/08/2011 | 248.4 | 248.4 | 246 | 246.1 |
| 04/11/2011 | 245.8 | 246.9 | 243.6 | 243.9 |
| 04/12/2011 | 242.6 | 243.6 | 241.2 | 241.4 |
| 04/13/2011 | 242.3 | 243 | 240.5 | 241.2 |
| 04/14/2011 | 240.1 | 240.6 | 238.5 | 239.2 |
| 04/15/2011 | 239.8 | 239.8 | 237.5 | 238.7 |
| 04/18/2011 | 239.1 | 239.1 | 231.3 | 232.4 |
| 04/19/2011 | 232.5 | 235 | 231.6 | 233.6 |
| 04/20/2011 | 235 | 238.3 | 234.6 | 237.6 |
| 04/21/2011 | 239.2 | 240.6 | 238.1 | 238.5 |
| 04/26/2011 | 239.5 | 240.5 | 238.5 | 238.5 |
| 04/27/2011 | 239 | 240.1 | 238.4 | 239 |
| 04/28/2011 | 240 | 242.5 | 239.7 | 242.4 |
| 04/29/2011 | 243.2 | 244.4 | 242.2 | 243 |
| 05/02/2011 | 244.4 | 245.3 | 243.8 | 244.4 |
| 05/03/2011 | 245 | 245 | 242.6 | 244 |
| 05/04/2011 | 245.1 | 246.3 | 242.6 | 243.5 |
| 05/05/2011 | 238.2 | 238.6 | 232.4 | 235.1 |
| 05/06/2011 | 234.7 | 236.3 | 233.5 | 235.2 |
| 05/09/2011 | 233.4 | 234.6 | 231 | 231.3 |
| 05/10/2011 | 231.6 | 235.6 | 231.4 | 234.4 |
| 05/11/2011 | 235.2 | 236.8 | 234.2 | 235.2 |
| 05/12/2011 | 233.9 | 234.1 | 230.6 | 231.9 |
| 05/13/2011 | 233.7 | 234.2 | 229.9 | 230.6 |
| 05/16/2011 | 229.6 | 230.2 | 226.5 | 228.9 |
| 05/17/2011 | 229 | 230.8 | 227.2 | 227.8 |
| 05/18/2011 | 229 | 230.7 | 228.5 | 229.2 |
| 05/19/2011 | 230.4 | 230.4 | 227.2 | 228.6 |
| 05/20/2011 | 229.8 | 232.1 | 228.6 | 229 |
| 05/23/2011 | 225.8 | 226.9 | 223 | 223.7 |
| 05/24/2011 | 224.2 | 225.1 | 222.3 | 222.6 |
| 05/25/2011 | 222 | 224 | 221.5 | 221.6 |
| 05/26/2011 | 222.9 | 225.5 | 222.7 | 225.5 |
| 05/27/2011 | 227 | 227.8 | 224.9 | 226.3 |
| 05/30/2011 | 226.8 | 227 | 224.7 | 224.9 |
| 05/31/2011 | 227.2 | 229.5 | 226.6 | 228.1 |
| 06/01/2011 | 228.6 | 229 | 224.9 | 225.4 |
| 06/03/2011 | 222 | 223.7 | 220.8 | 222.7 |
| 06/06/2011 | 222.1 | 222.8 | 220.6 | 221.7 |
| 06/07/2011 | 221.6 | 223.8 | 220.7 | 221 |
| 06/08/2011 | 220.2 | 221.1 | 216.8 | 218 |
| 06/09/2011 | 218.2 | 220.5 | 217.7 | 219.6 |
| 06/10/2011 | 219.2 | 219.9 | 216.3 | 217.9 |
| 06/14/2011 | 219.7 | 223.7 | 218.4 | 222.3 |
| 06/15/2011 | 221.4 | 221.8 | 218.9 | 218.9 |
| 06/16/2011 | 218.1 | 218.9 | 214.8 | 216.7 |
| 06/17/2011 | 215.7 | 217.3 | 214.8 | 215.4 |
| 06/20/2011 | 213.5 | 214.8 | 212.2 | 213.9 |
| 06/21/2011 | 214.7 | 216.1 | 214.2 | 214.8 |
| 06/22/2011 | 215.8 | 215.8 | 212.2 | 212.3 |
| 06/23/2011 | 211.1 | 211.7 | 206.5 | 207.1 |
| 06/24/2011 | 209 | 209.8 | 203.9 | 204.9 |
| 06/27/2011 | 204.5 | 206.4 | 202.8 | 205 |
| 06/28/2011 | 206.1 | 207.5 | 203.2 | 205.4 |
| 06/29/2011 | 205.6 | 209.5 | 205.4 | 207.7 |
| 06/30/2011 | 209.1 | 213.7 | 209 | 212.6 |
| 07/01/2011 | 213.6 | 215.6 | 213.3 | 214.2 |
| 07/04/2011 | 215.5 | 215.5 | 212.8 | 214.6 |
| 07/05/2011 | 214.5 | 215.4 | 212.1 | 213.6 |
| 07/06/2011 | 213.8 | 213.8 | 207.1 | 208.6 |
| 07/07/2011 | 209.8 | 212.1 | 207.9 | 208.8 |
| 07/08/2011 | 209.9 | 210.7 | 207.1 | 207.8 |
| 07/11/2011 | 207.4 | 207.8 | 199.5 | 200.8 |
| 07/12/2011 | 197.9 | 199 | 192.7 | 197.5 |
| 07/13/2011 | 197.4 | 200.2 | 196.6 | 199.3 |
| 07/14/2011 | 197 | 199.4 | 196.3 | 197.7 |
| 07/15/2011 | 195.1 | 198.9 | 194.4 | 195.5 |
| 07/18/2011 | 194.5 | 195.4 | 189.2 | 190.2 |
| 07/19/2011 | 191.6 | 195.3 | 191 | 191.9 |
| 07/20/2011 | 193.9 | 196.6 | 192.1 | 196.4 |
| 07/21/2011 | 197.7 | 204 | 194.8 | 201.6 |
| 07/22/2011 | 204.9 | 206.5 | 201.4 | 201.9 |
| 07/25/2011 | 200.1 | 200.6 | 196.9 | 198.9 |
| 07/26/2011 | 200 | 200.8 | 196.6 | 197.8 |
| 07/27/2011 | 196.7 | 197.1 | 192.7 | 193.5 |
| 07/28/2011 | 192 | 193.5 | 190.7 | 191.9 |
| 07/29/2011 | 189.4 | 189.5 | 185 | 187.9 |
| 08/02/2011 | 182.1 | 185 | 180.6 | 181.2 |
| 08/03/2011 | 177.1 | 184.2 | 175.5 | 176.4 |
| 08/04/2011 | 180 | 181.5 | 168.8 | 169.4 |
| 08/05/2011 | 162.1 | 170.2 | 162 | 165.2 |
| 08/08/2011 | 163.3 | 168.8 | 151.8 | 152.5 |
| 08/09/2011 | 151.7 | 157.4 | 144.3 | 150.5 |
| 08/10/2011 | 154.7 | 155.2 | 144.9 | 144.9 |
| 08/11/2011 | 157.4 | 162 | 150.5 | 160.1 |
| 08/12/2011 | 162.4 | 174.7 | 160.2 | 171.5 |
| 08/15/2011 | 180.3 | 182 | 176.9 | 177.7 |
| 08/16/2011 | 177 | 177 | 170.4 | 174.9 |
| 08/17/2011 | 174 | 176.2 | 170.8 | 175 |
| 08/18/2011 | 173 | 173.4 | 163.7 | 166.1 |
| 08/19/2011 | 167 | 168.1 | 159.5 | 165.7 |
| 08/22/2011 | 164.8 | 169.9 | 164 | 166.5 |
| 08/23/2011 | 170.6 | 171.8 | 169.1 | 170.8 |
| 08/24/2011 | 173 | 174.6 | 170.5 | 173.8 |
| 08/25/2011 | 175.1 | 177.3 | 170.7 | 172.1 |
| 08/26/2011 | 171.7 | 172.2 | 165.2 | 169.4 |
| 08/29/2011 | 174.1 | 175.8 | 172.4 | 175.5 |
| 08/30/2011 | 179.2 | 179.4 | 175.2 | 176.8 |
| 08/31/2011 | 177.9 | 181.9 | 176.7 | 181.8 |
| 09/01/2011 | 182.1 | 182.4 | 177.6 | 180.2 |
| 09/02/2011 | 177.9 | 177.9 | 169.8 | 170.2 |
| 09/05/2011 | 166.8 | 167.6 | 160.3 | 160.8 |
| 09/06/2011 | 161 | 170.2 | 160.1 | 167 |
| 09/07/2011 | 170.2 | 172.5 | 168.4 | 171.6 |
| 09/08/2011 | 172 | 176.3 | 170.3 | 174.6 |
| 09/09/2011 | 173.9 | 174.6 | 166.7 | 166.7 |
| 09/12/2011 | 161.1 | 163.5 | 158.4 | 159.5 |
| 09/13/2011 | 163 | 165.8 | 158.5 | 163.7 |
| 09/14/2011 | 162.2 | 165.9 | 161.6 | 165.6 |
| 09/15/2011 | 167.4 | 174.2 | 166.8 | 173 |
| 09/16/2011 | 176 | 177.6 | 173.8 | 174.3 |
| 09/19/2011 | 170.8 | 171.8 | 166.6 | 167 |
| 09/20/2011 | 165.9 | 174.3 | 165.5 | 174.1 |
| 09/21/2011 | 173.9 | 178.4 | 172.2 | 175.9 |
| 09/22/2011 | 170 | 172.6 | 167.2 | 169 |
| 09/23/2011 | 171.6 | 172 | 163.1 | 169 |
| 09/26/2011 | 166 | 179.1 | 166 | 177.4 |
| 09/27/2011 | 182.7 | 188.9 | 182.2 | 188 |
| 09/28/2011 | 186.9 | 190.9 | 185.1 | 188.9 |
| 09/29/2011 | 187 | 194.5 | 186.7 | 194.3 |
| 09/30/2011 | 193.9 | 193.9 | 187 | 191 |
| 10/03/2011 | 186 | 187.9 | 184.2 | 185.3 |
| 10/04/2011 | 182.3 | 183.2 | 177.7 | 180.6 |
| 10/05/2011 | 185 | 188.2 | 182.5 | 187 |
| 10/06/2011 | 189.6 | 194.3 | 189.1 | 194.3 |
| 10/07/2011 | 194.9 | 196.9 | 192.3 | 195.8 |
| 10/10/2011 | 197.1 | 199.4 | 195 | 198.3 |
| 10/11/2011 | 197.8 | 198.2 | 192.3 | 194.7 |
| 10/12/2011 | 193.5 | 200 | 192.8 | 199.5 |
| 10/13/2011 | 199.9 | 202.4 | 196.8 | 197.9 |
| 10/14/2011 | 198.9 | 203.8 | 196.1 | 201.2 |
| 10/17/2011 | 202 | 205 | 197.5 | 199 |
| 10/18/2011 | 196.2 | 197.4 | 194.1 | 196.4 |
| 10/19/2011 | 198.8 | 200.7 | 197.4 | 200.4 |
| 10/20/2011 | 198.7 | 200.9 | 196.1 | 196.2 |
| 10/21/2011 | 198.5 | 201.3 | 195.8 | 200.7 |
| 10/24/2011 | 201.7 | 204.7 | 201.4 | 204.6 |
| 10/25/2011 | 203.3 | 204.8 | 199.7 | 202 |
| 10/26/2011 | 200.9 | 203.8 | 199.8 | 201.9 |
| 10/27/2011 | 208 | 212 | 207 | 210.8 |
| 10/28/2011 | 211.9 | 212.5 | 207.8 | 210 |
| 10/31/2011 | 207.5 | 208.5 | 203.8 | 203.8 |
| 11/01/2011 | 199.4 | 199.8 | 190.8 | 192 |
| 11/02/2011 | 194.2 | 197.9 | 192.2 | 196.3 |
| 11/03/2011 | 193 | 203 | 192.5 | 200.9 |
| 11/04/2011 | 203.1 | 203.4 | 197.8 | 200.5 |
| 11/07/2011 | 198.6 | 200.5 | 197.3 | 199.1 |
| 11/08/2011 | 198.9 | 203 | 198.9 | 201 |
| 11/09/2011 | 203.2 | 203.2 | 194.3 | 196.6 |
| 11/10/2011 | 193.1 | 201 | 193.1 | 196.9 |
| 11/11/2011 | 197.9 | 202.5 | 197 | 200.7 |
| 11/14/2011 | 202.3 | 203.7 | 198.1 | 200.8 |
| 11/15/2011 | 198.8 | 201.3 | 196.6 | 200 |
| 11/16/2011 | 200 | 203.2 | 198 | 201.1 |
| 11/17/2011 | 199.6 | 200.4 | 197.3 | 199.9 |
| 11/18/2011 | 198.3 | 200.2 | 198 | 199.2 |
| 11/21/2011 | 198 | 198.4 | 192.1 | 192.9 |
| 11/22/2011 | 192.5 | 194.6 | 190.5 | 190.5 |
| 11/23/2011 | 190 | 192 | 185.2 | 185.4 |
| 11/24/2011 | 186.8 | 187.8 | 182 | 184.2 |
| 11/25/2011 | 184.4 | 187.3 | 182.1 | 185.3 |
| 11/28/2011 | 187.9 | 194.8 | 186.9 | 193.5 |
| 11/29/2011 | 193.7 | 196.4 | 190.5 | 196.1 |
| 11/30/2011 | 193.7 | 202 | 192.5 | 200.1 |
| 12/01/2011 | 201.9 | 204.5 | 199.4 | 202.8 |
| 12/02/2011 | 204.8 | 209.1 | 204.2 | 206.2 |
| 12/05/2011 | 208.2 | 210.3 | 207.7 | 208.8 |
| 12/06/2011 | 206.8 | 209.2 | 206.8 | 208.7 |
| 12/07/2011 | 212 | 212.3 | 206.5 | 208.6 |
| 12/08/2011 | 210 | 210.5 | 205 | 205 |
| 12/09/2011 | 203.5 | 209.7 | 202.7 | 209.5 |
| 12/12/2011 | 208.6 | 209.5 | 203.6 | 204.3 |
| 12/13/2011 | 204.2 | 205.4 | 200.6 | 202.7 |
| 12/14/2011 | 201.9 | 203.7 | 200.1 | 201 |
| 12/15/2011 | 201.9 | 205.2 | 201.8 | 203.5 |
| 12/16/2011 | 206.1 | 206.2 | 201.9 | 203 |
| 12/19/2011 | 200.3 | 204.1 | 200.1 | 202.6 |
| 12/20/2011 | 201.8 | 205.7 | 201.5 | 205.7 |
| 12/21/2011 | 207.4 | 209.5 | 205.4 | 206.5 |
| 12/22/2011 | 208 | 209.4 | 206.6 | 207.9 |
| 12/23/2011 | 209 | 210.4 | 208.6 | 210 |
| 12/27/2011 | 211.7 | 211.7 | 209.4 | 210.6 |
| 12/28/2011 | 211.5 | 211.5 | 208.2 | 209.1 |
| 12/29/2011 | 209.1 | 210.2 | 207.6 | 210.2 |
| 12/30/2011 | 211.4 | 213 | 210.4 | 212.5 |