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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 225.5012
CLOSE 225.668

Low

LOW 192.5

High

HIGH 246.8
DATEOPENHIGHLOWCLOSE
01/03/2012215.7216.5214.2216
01/04/2012215217.3215215.6
01/05/2012216216.6212.6214.1
01/06/2012214216213.1213.7
01/09/2012213.7215211.4212.2
01/10/2012212.8218212.4217.4
01/11/2012217.3219.7216.4219.6
01/12/2012220223.3219.9220.1
01/13/2012221.7222.2216.2218.7
01/16/2012218.2221.2216.6221
01/17/2012223223.8221222
01/18/2012222.5224.5221.3223.9
01/19/2012224.4227222.7226.8
01/20/2012227.4227.5224.6226
01/23/2012226.7229.7225.2229.7
01/24/2012228.7229225.2227.8
01/25/2012228.5229.3225.7227.4
01/26/2012228.5230227.2229.8
01/27/2012228.8229.5223.2224.7
01/30/2012222222.6218.9222.2
01/31/2012221224.8221221
02/01/2012222223.2221.7223.1
02/02/2012223.9223.9221.8222.7
02/03/2012222.5228.1221.8227.6
02/06/2012226227.5224.4227.5
02/07/2012227.6229.5226.2229.5
02/08/2012229.8232.9229.8230.4
02/09/2012230.5233230.1231.4
02/10/2012230230.5227229.1
02/13/2012230.7233.6230.4233
02/14/2012231.6234.5231.2234
02/15/2012235235.5232.3233
02/16/2012228.2232.7227.4232.7
02/17/2012234234231.2232.5
02/20/2012233.1233.8228.9229.5
02/21/2012229.7229.7224.9225.8
02/22/2012224.7225.7222.9223.6
02/23/2012223.3226222.1223.8
02/24/2012224.7226.7223.1226.5
02/27/2012225.3227223.3227
02/28/2012227.5227.5224.7226
02/29/2012226.4229.3226.3227.8
03/01/2012226.5230.6226.5230.1
03/02/2012230.8231229.4230
03/05/2012230230.4228.4230.2
03/06/2012229.9230.1226.8227.6
03/07/2012226.6227.9225.5227.7
03/08/2012229.6230.2228.1230.1
03/09/2012230.5231.8229.7231.2
03/12/2012230.3233230231.7
03/13/2012232.5234.5231.8234.1
03/14/2012236241.4235.5240.3
03/15/2012239.8242239.4242
03/16/2012242.9246.8242.1244.8
03/19/2012244.5245242.5244.6
03/20/2012244.3244.6241.5242.5
03/21/2012242.5244.2241.1242.3
03/22/2012242.2243.1240.5241
03/23/2012240.4241.9238.3240.8
03/26/2012241242.9240.1242.3
03/27/2012243.4245242.4243.9
03/28/2012243.5244.3242.6242.9
03/29/2012242242.9237.7238.9
03/30/2012240243238.2242.6
04/02/2012227.9227.9226227.9
04/03/2012227.2228225.3225.9
04/04/2012225.3225.8220.6220.7
04/05/2012221222.1218.4220.7
04/10/2012218219.3216.1217.2
04/11/2012216218216217.6
04/12/2012218.3219.9216.1219.5
04/13/2012219.6219.7214.7215.3
04/16/2012214.8217214.5216.6
04/17/2012216.6221.7216.6221.7
04/18/2012222.3222.9220.1220.3
04/19/2012220.7222.8220221.7
04/20/2012222.1224220.6223
04/23/2012222.8222.8218.2219.2
04/24/2012219.6221.2217.8220.2
04/25/2012221.8224.4221.3223.3
04/26/2012224.7225.2221.1223.3
04/27/2012222.2224.9221.1224.1
04/30/2012225225.2222222
05/02/2012223224.1221.7222.8
05/03/2012223.3225.1220.9221.3
05/04/2012221223.6219.8220.5
05/07/2012218.2221.5217.8221.1
05/08/2012220.6222218.5218.9
05/09/2012220220.3215.8217.8
05/10/2012220.8221.5212.3212.6
05/11/2012211.5211.5205.3208.4
05/14/2012206.5206.6203.3203.7
05/15/2012203204.2200.5201
05/16/2012200204.2197.3202.9
05/18/2012198203.3198199.5
05/21/2012199.4201198.7200.3
05/22/2012202.1205.2200204.7
05/23/2012202204.9200.1200.1
05/24/2012202.1203.6199.9202.3
05/25/2012203.1205.4200.8201.6
05/29/2012203.2203.4199.8201.4
05/30/2012200.8202.8198.8200.1
05/31/2012201.4201.5197.8198.6
06/01/2012200200.1194.6197.1
06/04/2012195.4196.4194.2194.2
06/05/2012194.8195.2192.5193.1
06/06/2012193.5198.5192.9198.4
06/07/2012199.4201.9198.1200.3
06/08/2012199.7201.6198.3201.5
06/11/2012206207.2202.8203.1
06/12/2012202.9203.4200.9203.4
06/13/2012203.6204.9201.8204.1
06/14/2012205206203205.8
06/15/2012206210.2205.6207.1
06/18/2012209210.8206.2207.2
06/19/2012206.6212.6206.6211.6
06/20/2012212212.8210.9212.7
06/21/2012211.7213.2210.4210.4
06/22/2012209209.4207.1207.6
06/25/2012207.5208203.8205
06/26/2012203.9205.1203204.8
06/27/2012205.8209.2205.8208.8
06/28/2012208.8209.8206.5209.2
06/29/2012212214211.8213.5
07/02/2012214.5215.5213.6214.8
07/03/2012216.8219.7216218.9
07/04/2012218.3218.8216.6217.9
07/05/2012218.4220.4216.3217.4
07/06/2012216.7217.9215.9216.1
07/09/2012216.4217.1213.6215.3
07/10/2012215.5215.9213.1214.1
07/11/2012213.6215212.6214.3
07/12/2012213.6215.1212.4214.2
07/13/2012215215.7212.1214.4
07/16/2012214.9216.7214.4215.6
07/17/2012216.5218215.6216.2
07/18/2012217.6219.4216218.5
07/19/2012219.2221.2218.5220.5
07/20/2012221.5221.5218.4218.7
07/23/2012217.1217.4212.5213.2
07/24/2012213.8214.5208.5209.7
07/25/2012209.3211.4208.2209.5
07/26/2012209.2214.8207.7214
07/27/2012215.7217.5213.3217
07/30/2012218.2219.5217.5218.4
07/31/2012219219.5217.3217.7
08/02/2012219.7220.2215.1215.7
08/03/2012216.5221.8215.3220.4
08/06/2012220.9224.1220.2222.4
08/07/2012222.5224.6221.5223.3
08/08/2012223.9225.9223225
08/09/2012225.9226.8225226
08/10/2012224.9227.9224.7226.4
08/13/2012225.5227.7225.2225.7
08/14/2012226.7228.5226.4227.8
08/15/2012227.8227.9225.7226.2
08/16/2012225230224.3229
08/17/2012230230.6228.9230.1
08/20/2012230234.4230232.9
08/21/2012232.7234.5232.4232.4
08/22/2012231.8233.5231231.8
08/23/2012232.6233.6230.1231.6
08/24/2012230.7232.3230231.8
08/27/2012231.5233230.8232.4
08/28/2012232232.2229.3230.3
08/29/2012230.2231228.4230.6
08/30/2012229.3230227.4228.8
08/31/2012229.3230.9228229.5
09/03/2012228.6230.1227.7229.4
09/04/2012229.3229.6226.9228.1
09/05/2012227.4230.3226.6229.6
09/06/2012230.8233.8229.5233.3
09/07/2012234236.7233.2235
09/10/2012235235.6233234.1
09/11/2012234237233.2236.5
09/12/2012237240.1236.3239.7
09/13/2012239.7241.3239240.5
09/14/2012243.6244242.3242.9
09/17/2012242.3242.9240.8242.1
09/18/2012241241238.9240.6
09/19/2012239.8240237239.5
09/20/2012238.1238.9236.6238.1
09/21/2012239.5241.2239240.4
09/24/2012239.9240.1236.8238.6
09/25/2012238.8239.3237.3239.2
09/26/2012237.3237.7233.6234.8
09/27/2012235.8236.8234.1235.3
09/28/2012236.5236.6233.6234.2
10/01/2012234.9239.6234.8239.6
10/02/2012237.7241.2237.6238.9
10/03/2012238.8239.4237.6238.1
10/04/2012238.6239.5237.1238.8
10/05/2012239.1240236.7240
10/08/2012238.4238.5237.1238.4
10/09/2012239.2239.2236.4236.9
10/10/2012236237.2235236.4
10/11/2012235.5239.6235.5238.4
10/12/2012238.1240237.7239.2
10/15/2012238.9240.4238.4240
10/16/2012241.5245240.7244.3
10/17/2012238.9239.3233.7237.6
10/18/2012236.5237.4235.2237.2
10/19/2012237.5237.9235.4236
10/22/2012236237.7235.3236.6
10/23/2012237237231.3232.5
10/24/2012232.4232.7230.8231.7
10/25/2012232.1233.7231.3232.3
10/26/2012231234.1230.6232.7
10/29/2012230.9230.9225.8228
10/30/2012227.2230.8227228.9
10/31/2012229.5231228.7229.5
11/01/2012228.5230.4228.5230.4
11/02/2012229.8232.1228.9230.8
11/05/2012230230.8229230.5
11/06/2012231233.4230.5232.4
11/07/2012233.3234.7232.1232.1
11/08/2012232.2234.5232233
11/09/2012232.6233.3230.5232.9
11/12/2012233.4233.4230.7231.6
11/13/2012230.6232.9229.7232
11/14/2012231.5233.8231232.1
11/15/2012226226.1222.3223.1
11/16/2012222.5223.1220220.8
11/19/2012221.8225.8221.8225.8
11/20/2012225.7226.2224.2226.2
11/21/2012224.8231.5224.8229.1
11/22/2012229.2231.7229.2231.7
11/23/2012231.5233230.9232.2
11/26/2012231.7233231.2231.9
11/27/2012232.9233.3231.2232.3
11/28/2012232.3232.3229.2230.8
11/29/2012232237.3231.8236.5
11/30/2012237.2238.1235.8236.5
12/03/2012236.2240236.2237.9
12/04/2012238.3239.7238.2238.5
12/05/2012239.5239.5237.9238.6
12/06/2012239240238.3239.7
12/07/2012239.9240.4238.1240.1
12/10/2012239.5240.4238.2240.1
12/11/2012239.2241238.4240.7
12/12/2012240.2241239.3240
12/13/2012240.6240.7238.8238.9
12/14/2012238.4239.8237.9239.6
12/17/2012240240.1238.7240.1
12/18/2012240.5241.6239.6239.8
12/19/2012241.6244.3240.6244.3
12/20/2012243.1244.3243243.9
12/21/2012244.1245243245
12/27/2012245245.5244.4244.8
12/28/2012245.3245.7243.1243.4