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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 250.5618
CLOSE 250.4679

Low

LOW 225.6

High

HIGH 270.9
DATEOPENHIGHLOWCLOSE
01/03/2013246.8248.5246.1248.4
01/04/2013248.1249.3247.3248.9
01/07/2013248.7249.9247.3247.6
01/08/2013246.7249.5245.9249
01/09/2013250.5253.7250.4253
01/10/2013253.6256253.4254.5
01/11/2013255.4255.5253.1253.2
01/14/2013253.5254.2251.1252.8
01/15/2013251.9253.7251.9252.9
01/16/2013253254.3252.1254
01/17/2013254258.1253.4258.1
01/18/2013260260255.1256.7
01/21/2013257.6258255.2255.9
01/22/2013256.6256.6253.6255.2
01/23/2013255.4257.6254257.4
01/24/2013257.8262.5256.1261.2
01/25/2013261.1261.9259.5260.7
01/28/2013262.7264261.7263.2
01/29/2013263263.1259.5261.6
01/30/2013262.8262.8259.6261
01/31/2013261.6262.9259.9261.8
02/01/2013261.1262259.6261.7
02/04/2013261261.9256.5257.6
02/05/2013256.3260.4256.3259.1
02/06/2013259.9261.7258.3258.9
02/07/2013257.5257.5253.4254.5
02/08/2013255.5257.3255.2255.6
02/11/2013256.2259.9255.6259
02/12/2013258.8259.2256.7259.2
02/13/2013259.1260.2257.1259
02/14/2013260.3261.4256.9260.2
02/15/2013259260.6258.9259.2
02/18/2013259.4260257.8258.8
02/19/2013258.6259.2257.8258.8
02/20/2013258.8259.6256.7257.7
02/21/2013256.3256.8252.1253.6
02/22/2013253.8255.4250.6255.3
02/25/2013255255.7252.2254.2
02/26/2013252.3252.5249.3249.6
02/27/2013251.1252.3249.3252.3
02/28/2013253.5257253.2256.5
03/01/2013257.3258.5255.4257.5
03/04/2013257.6259.5257.4257.8
03/05/2013258.8263.2258.8263
03/06/2013263263.7261.4262.2
03/07/2013263264.5262.1264.4
03/08/2013264.9266.8264.2266.2
03/11/2013266.3266.5265.1266
03/12/2013265.6268.1265.2267.2
03/13/2013265.9266.8264.2266.8
03/14/2013267.9268.2266266.4
03/15/2013266.3267.6266.1267.3
03/18/2013264.6267.4262.7266.6
03/19/2013267.2267.2262.9264
03/20/2013264.4268264.4267.5
03/21/2013268268.3266266.1
03/22/2013266266.4264.3264.5
03/25/2013265.2267.7263.2263.4
03/26/2013263.9266.2262.7265.7
03/27/2013266.3266.7261.3264.9
03/28/2013265.5266.3263.8264.2
04/02/2013264.2268.9264.1268.4
04/03/2013267.4270.5267267.3
04/04/2013268.1268.5265.8266
04/05/2013267.3268.3264.4266
04/08/2013250250.1247.7248.8
04/09/2013249249.3243.9246
04/10/2013246.5249.1246.5248.4
04/11/2013248251.2247.8250.5
04/12/2013250.1250.4248.3249.2
04/15/2013249.4250.5247.6249.1
04/16/2013247.8248244.6246.5
04/17/2013246.1246.9236.7239.8
04/18/2013240241.3237.7239.9
04/19/2013240.5244.3240.3242
04/22/2013243.2246.2243244
04/23/2013243.9250.6243.9249.9
04/24/2013251.5255.9251.4254.4
04/25/2013255.3257.8253.8256.7
04/26/2013256.6257.8255.5256.4
04/29/2013257.5259.7256.8258.5
04/30/2013259.7260258.4259.6
05/02/2013260260.2258.1259.9
05/03/2013260.2261.8259259.8
05/06/2013260.2261.4259.1259.8
05/07/2013260.4262.5260.3261.1
05/08/2013261.1264.5261263.9
05/10/2013265268.3264267.9
05/13/2013268.7268.8264.5265.3
05/14/2013266.1267.3263.9266.5
05/15/2013267.4270.9266.8270.3
05/16/2013267.2267.8258261.3
05/17/2013259.8261.1256.7259.3
05/21/2013260.5260.9257.8259.9
05/22/2013259.9260.3256.8259.6
05/23/2013255.5257252.7255.3
05/24/2013255.7256.7252.4253.4
05/27/2013253.6255.9253.3254.5
05/28/2013255257.9254.6256.1
05/29/2013254.8256252.5253.1
05/30/2013252256251.6254.7
05/31/2013255.4255.4251.7254.2
06/03/2013252.6253249.5251.1
06/04/2013251.7253.9250.9251.8
06/05/2013249.9250.6246.7248
06/06/2013248.1248.1243243.2
06/07/2013242.6248241.1246.8
06/10/2013244.4247243244.4
06/11/2013243243.6238.8242.9
06/12/2013242.1244.2240.6241
06/13/2013238.1242.2236.9241.5
06/14/2013242.2243.3240.4240.9
06/17/2013243.3245.1242.2243.6
06/18/2013243.4243.9241.9242
06/19/2013242.4244.6240.9243.9
06/20/2013241.8242.9238.7239.5
06/21/2013241241.2236.2236.8
06/24/2013236237.6232.5234.5
06/25/2013235.9239.2234.8238.1
06/26/2013237.3244.2236.8243.1
06/27/2013243.3247.2243.3244.6
06/28/2013245.7246.7243.8245
07/01/2013245.8250245.2248
07/02/2013248.4249.5246247.7
07/03/2013246.1247.8244.7247.1
07/04/2013247.9251.6247.9250.5
07/05/2013251253249.7249.9
07/08/2013251.6254.3251.6252.4
07/09/2013253.4254.7253.1253.9
07/10/2013254255.7253.3255
07/11/2013257.2257.2254.4254.9
07/12/2013255.9256.6251.7252.1
07/15/2013252.8254.6252.6254
07/16/2013254.6255.1252.5253.3
07/17/2013254.2254.3251.1252.4
07/18/2013252.4254.9252.1253.8
07/19/2013254254.3251.1252
07/22/2013252.1254.2251.3253.1
07/23/2013253.2255.6251.7253.3
07/24/2013254.6257253.8255.1
07/25/2013255.6255.6251251.9
07/26/2013250.6252246.9247.7
07/29/2013247.1249.8246.7249.1
07/30/2013248.6250.3247.5249
07/31/2013248.3250.9248.1249.1
08/02/2013253.5254.4251252.9
08/05/2013253.3255.5253.3253.8
08/06/2013253.4256.1251.8253.1
08/07/2013251.8253.2250.5251.3
08/08/2013252.3253.9251.2253.2
08/09/2013254.1254.9253253.6
08/12/2013252.9253.8251.7252.4
08/13/2013252.7253.5252253
08/14/2013254254251.1252.1
08/15/2013247247.2241243
08/16/2013242.2243.9240.6243
08/19/2013242.7243.1240.2241.9
08/20/2013240.8241.3239.1240.4
08/21/2013241.2241.7238.4239.1
08/22/2013239.1244.5239242.7
08/23/2013243.1244.1241.3244.1
08/26/2013244244242.2243.4
08/27/2013241.5242236.7237.6
08/28/2013236.4236.7233234.6
08/29/2013232232.5225.6228.8
08/30/2013230233.1229.9231.6
09/02/2013235236234.4235.2
09/03/2013236.3237234234
09/04/2013234.1234.6230.9233.5
09/05/2013234.3236.7233.3236.5
09/06/2013235.4237.4234.7236.5
09/09/2013236.7237.1234.6235.5
09/10/2013236.2238.2235.7237.8
09/11/2013238.5239.8237.4238.5
09/12/2013239239.5235.5236.4
09/13/2013236.5237.1235235.8
09/16/2013238238.7236236.8
09/17/2013237237.1235235.6
09/18/2013236.4237.3235.6237.3
09/19/2013239.6239.9235.5236.8
09/20/2013237.1237.7235.6235.9
09/23/2013235.6236.1234.2235
09/24/2013234.6235.5234.1234.3
09/25/2013234234.5233.1233.7
09/26/2013233.5234.2232.4233.5
09/27/2013233.7233.8232.4233.7
09/30/2013232.1232.9231.5232.9
10/01/2013232.9234.6232.7233.8
10/02/2013233.8234231.7232.9
10/03/2013233.5233.9231.6231.9
10/04/2013232234231233.7
10/07/2013233.2233.2230.5230.6
10/08/2013230.5232.1229.8230.4
10/09/2013230235.9229.6234.1
10/10/2013235.5237.8235.2237.6
10/11/2013238.5239.4236.8237.6
10/14/2013237.6238234.9235.5
10/15/2013237.4239.2236.1238.1
10/16/2013236.8239.5236.2238.7
10/17/2013239.2240.8238.2240.5
10/18/2013241.5242.4240.6241.9
10/21/2013242.3244.4242.2243.3
10/22/2013243.2244.5241.7243.8
10/23/2013243.6244.1242.2243.5
10/24/2013244.9245.5244244.8
10/25/2013244.2247.6244247.2
10/28/2013249250.5248.8250
10/29/2013250251.1249.6250.2
10/30/2013251.2252.3250.5251.1
10/31/2013251251.5250.5250.9
11/01/2013250.6251.3250250.8
11/04/2013251251.9250.5250.6
11/05/2013251251248.6249.3
11/06/2013249.5251.9249.5251.4
11/07/2013251.9251.9248.2248.4
11/08/2013247.7250.6247.5249.9
11/11/2013251252.2250.2252
11/12/2013251.4252.6250.6251.3
11/13/2013251.7252.8249.6252.2
11/14/2013258.5259.9257.5258.5
11/15/2013259.6261.2259.1260.1
11/18/2013260.7261.2259.4260
11/19/2013259.6259.9255.6256.3
11/20/2013255.9256.1251.7252
11/21/2013250.1253.9249.2252.5
11/22/2013253.9255253.1254
11/25/2013254.5255.8253.9255.2
11/26/2013255255.5252.2252.2
11/27/2013253.6254.3252.4253.5
11/28/2013253.9254.1253.2253.7
11/29/2013253.9253.9252.5252.9
12/02/2013252.3252.6250.7251.9
12/03/2013251.7252.2246.8247.1
12/04/2013246.8247.3243.9244.7
12/05/2013246251245.4247.2
12/06/2013249249.7247.1248.1
12/09/2013249.5250.3248.5250.2
12/10/2013250.3251247247.2
12/11/2013246.4247.2244.8245.1
12/12/2013244.8245242242
12/13/2013241.9243.4241241.5
12/16/2013241.5244.3240243.5
12/17/2013248248.5246.8248
12/18/2013249.8250.1248249.1
12/19/2013250.5253.7250.5253
12/20/2013255255.5253.8254.9
12/23/2013255.1256253.7255.8
12/27/2013257.3258.5256.7258.1
12/30/2013258.8258.8256.6258.5