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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 273.3249
CLOSE 273.4743

Low

LOW 244.2

High

HIGH 314.9
DATEOPENHIGHLOWCLOSE
01/03/2014256.6258.9256.4258.3
01/06/2014258.2258.7256.7257.4
01/07/2014257.7261.3256.8259.7
01/08/2014261262259.8261
01/09/2014261.5262.7260.6261.8
01/10/2014264264.6262.6263.5
01/13/2014264.2265.4263.3265.3
01/14/2014263.4264.7263.2264.4
01/15/2014264.9268.9264.4268.1
01/16/2014269.5275.1269.4273.3
01/17/2014273.3273.3270.6273.1
01/20/2014273.2273.2270.3271.1
01/21/2014272272.7270271.5
01/22/2014272.4272.4267.6270
01/23/2014269.7271.2266.6268.1
01/24/2014267.7267.7262.9263.2
01/27/2014262.1262.8260.4262
01/28/2014262.1265.6261.5264
01/29/2014265.2266.8260.7262.6
01/30/2014263265262.3264
01/31/2014262.4263.3259.7263.3
02/03/2014263.4264.9259.9260.3
02/04/2014259262.2257.4261
02/05/2014260.6262260261.1
02/06/2014261.5264260.4263.5
02/07/2014264.7266.4263.7266.2
02/10/2014267.5267.5265.5266.3
02/11/2014268.1268.5266.4267.8
02/12/2014268.8269.9267.3268.1
02/13/2014267271.8265.6271.4
02/14/2014272272268.7270.6
02/17/2014270.5270.8267.1269.1
02/18/2014270.5270.5268.3269.4
02/19/2014268.4269.4267.3268.4
02/20/2014266266.9264264.6
02/21/2014264.7266.3264.7266
02/24/2014266.1267.6265.4267.5
02/25/2014267.4268.9267.1268.6
02/26/2014267.1268.5265268.5
02/27/2014269.2269.2265.5268.3
02/28/2014268.9270.3268.4269.5
03/03/2014267.5268264.3265.3
03/04/2014267.3270.1265.3269.6
03/05/2014269.8270268.6269.2
03/06/2014271271.1269.7270.4
03/07/2014270.6270.7268.3268.6
03/10/2014269.2270.1268269
03/11/2014271271.3268.3268.3
03/12/2014267.9268.9266266.8
03/13/2014266.8267.5264.8264.8
03/14/2014263.4264.2260.4261.9
03/17/2014261.3263.6261262.5
03/18/2014262264.9262263.5
03/19/2014263.3263.8262.4263.1
03/20/2014262.7264.3261.8263
03/21/2014264.4265.8263.6264.6
03/24/2014265.3265.7263.8264.4
03/25/2014265.4269.8264.8269.3
03/26/2014269.5272269.5270.4
03/27/2014270.5271.3269.6270.1
03/28/2014271271.4268269.1
03/31/2014269.8271.8269.2271.4
04/01/2014271.7274.5271.4274
04/02/2014274275.7274274.3
04/03/2014275275.2273.6274.2
04/04/2014259259.2255.6256
04/07/2014257.2259254.2254.8
04/08/2014255.6256.4251.7254
04/09/2014253.8254252.8253.6
04/10/2014254254.8250.3252
04/11/2014250.9251.2246.4248.9
04/14/2014248.2248.5244.2247.1
04/15/2014248.2249.5246.8247.4
04/16/2014248.6249246.2247.4
04/17/2014247.6249.9246.9249.5
04/22/2014250.1252.9249.5252
04/23/2014252252.5250.9251.4
04/24/2014252.1253250.4252
04/25/2014251.9252.5250.4251.3
04/28/2014251.7252.9251.3252.1
04/29/2014253254.5252.5254.1
04/30/2014253.9253.9250.4252.1
05/02/2014252.1253.7251.3251.5
05/05/2014252252.2250251.8
05/06/2014252.4252.8251.5252.3
05/07/2014252.5253.9252253.1
05/08/2014253.5256.8253.5256.1
05/09/2014256.3256.9255.2256.8
05/12/2014256.7257.6256.3256.8
05/13/2014257.3258256.8258
05/14/2014258.4258.8257.7258
05/15/2014259.8260257.3259.5
05/16/2014259.8262.9259.5262.9
05/19/2014261.8264.8261.8263.7
05/20/2014263265.7263264.3
05/21/2014265265.9263.3265.3
05/22/2014265.4266.4264.6266
05/23/2014266.5266.5264.3265.8
05/26/2014265.4266.4264.8266
05/27/2014266.5267.1265.7266.6
05/28/2014266.6266.9265.3266.7
05/30/2014266.2269265.6268.7
06/02/2014269269.3266.6267.5
06/03/2014266.9267.5264.6266.1
06/04/2014265.4266.9264.6265.5
06/05/2014265.3266.4264.3265.4
06/06/2014265.5267.3264.7267.2
06/10/2014267269.4266.8268.5
06/11/2014268.9268.9266.5267.2
06/12/2014267.7267.8265.6266.4
06/13/2014266266263.8265.5
06/16/2014264.8265.4263265.2
06/17/2014264.9265.8264.6265.4
06/18/2014265.9267.4265.5266.1
06/19/2014267.2268.1265.8265.9
06/20/2014266.3266.3264.5265.4
06/23/2014265265.5262.8263.4
06/24/2014263.8264.6263264.5
06/25/2014264.2265263.2264.3
06/26/2014265.8266.9265.1266.8
06/27/2014267.2268.8266.3268.6
06/30/2014268.3268.5264.6267.3
07/01/2014267.7268.4267.1268.3
07/02/2014268.3271268.2270.5
07/03/2014271275.2270.7274.3
07/04/2014274.5277273.8275.3
07/07/2014275275.3273.1273.6
07/08/2014272.8273.1271.2271.6
07/09/2014271.2271.6269.5270.6
07/10/2014269.9270.8267.3269.6
07/11/2014269.8270.7268.7269.5
07/14/2014270272.9269.6272.4
07/15/2014272.2274.2272.1272.8
07/16/2014273.3276273275
07/17/2014274.5275.4272.8273.5
07/18/2014273273.3271.5272.3
07/21/2014271.6272.3269.8271.2
07/22/2014271.9273271.6272.8
07/23/2014272.9274.2272.1273.5
07/24/2014273.6276272.4274.7
07/25/2014273.9275.4273273.2
07/28/2014272.6273267.4269.9
07/29/2014269.7270.9269.3270.5
07/30/2014269.2269.4265.4266.8
07/31/2014266.4266.8264.1264.7
08/04/2014264.2264.6261.5262.1
08/05/2014263.2264.5262.2262.3
08/06/2014261261.4257.9260.5
08/07/2014263.1270262.9266.8
08/08/2014265266.4263.3265.5
08/11/2014266.8268.1266267.9
08/12/2014268.1270.2267.4268
08/13/2014268.8270.8268.8270.1
08/14/2014269.9272.4269.4270.7
08/15/2014271.3272.8269.7269.7
08/18/2014271.9272.5270271.4
08/19/2014272273.1271.5272.7
08/20/2014273.2273.4271.1272.3
08/21/2014272.9274271.6273.5
08/22/2014271.9274.1271.3273.2
08/25/2014274.5274.8273.4274.1
08/26/2014274275.5273.6275.5
08/27/2014274.4275.8273.9275.3
08/28/2014275.5276.3273.5275.2
08/29/2014275.4277275.2277
09/01/2014276.7276.8275.2275.8
09/02/2014276.7277.9276.4277
09/03/2014277.2280277.1279
09/04/2014278.3280.7278.3279.9
09/05/2014279.1280.5278279.9
09/08/2014280.1281.7279.2280.8
09/09/2014280281.1279.1280.2
09/10/2014279.9280.1278279.7
09/11/2014279.7280.7279.4280.4
09/12/2014280.8281279.2279.7
09/15/2014279.8281278.3280.1
09/16/2014279.8280.4278.2279.8
09/17/2014280.7280.7278.5279.8
09/18/2014278.6280.5278.6280.1
09/19/2014281.6282.5281282
09/22/2014281.4282.9281.4282.7
09/23/2014282.7284.3281.2282.1
09/24/2014282.2283.9280.5283.9
09/25/2014284286282.3282.9
09/26/2014283285.9282.4285.8
09/29/2014286286283.8284.2
09/30/2014284.6284.8282.8284.8
10/01/2014284.2287.4283.8284.9
10/02/2014285286.2283.6284.1
10/03/2014285.8286282.1285.3
10/06/2014285.9287.1283.5286.7
10/07/2014285.9286.7283.5284
10/08/2014282.5283.2280.9283
10/09/2014284.4284.8281.5282
10/10/2014280.4280.9277.3279.4
10/13/2014276.6280.1275.7279
10/14/2014277.5278.5275.3277.6
10/15/2014277.1277.4269270.4
10/16/2014270.4272.2262265.9
10/17/2014266.3272.7265.8271.9
10/20/2014272.9274.2271.2272.5
10/21/2014272.2276.5271.3275.5
10/22/2014276.7279276278.5
10/23/2014278.6281.5277.1281
10/24/2014280.5282.3280.4282.1
10/27/2014284.2284.5280.4282.9
10/28/2014284285.9283.9285.1
10/29/2014285.4287.4285.1286.8
10/30/2014287.5288.3284.7288
10/31/2014289.9291288.9290.8
11/03/2014292.8293.1288.7290.1
11/04/2014290.2292.5290290.1
11/05/2014291.2294.3290.6293.8
11/06/2014286.8289.1284.8287.4
11/07/2014288.9288.9283.5285.3
11/10/2014285.9288.6285.4288.6
11/11/2014288.7290.6287.8288.3
11/12/2014288.3289.4287.2288
11/13/2014288.9290.5287.9290.5
11/14/2014290291.7288.9291.5
11/17/2014290292.4289.4292.2
11/18/2014292.6293.7291.8293.6
11/19/2014293.9296.4293.2295.5
11/20/2014295.5296292.5294.3
11/21/2014296298295.1298
11/24/2014299300.3297.2298.2
11/25/2014298300.2297.7299.7
11/26/2014300301.2299.2300.7
11/27/2014302.1302.3301.2301.7
11/28/2014302303.4301.2302.8
12/01/2014301.7303.4300.9302.7
12/02/2014303.7304.5302.5303.2
12/03/2014304305.2302.8304.7
12/04/2014305307.8304.6305.1
12/05/2014306.2307.5304.9307.2
12/08/2014306306.7305.4306
12/09/2014304.6307.2303.5304.2
12/10/2014302.8304.1302.3302.5
12/11/2014302.4306.2301.6305.7
12/12/2014304.9306.4299.9299.9
12/15/2014299.5301294.6294.6
12/16/2014294.5299290.5299
12/17/2014297.7299.6297297.9
12/18/2014301305300304.5
12/19/2014306.8309.8304.5309.1
12/22/2014309.3313.3309.3312.6
12/23/2014313.5314.9312.4313.6
12/29/2014313.9314.7311.8314.7
12/30/2014314.7314.7311.4311.7