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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 286.3466
CLOSE 286.0203

Low

LOW 232.6

High

HIGH 334.6
DATEOPENHIGHLOWCLOSE
01/05/2015311.6314.8308.3308.4
01/06/2015309310.3306.1307.9
01/07/2015309.4314.1307.5312.1
01/08/2015314.2316.4313.6316.1
01/09/2015314.7316.6312.4313.5
01/12/2015314.2318.6314316.1
01/13/2015316.4323.5315.8322.6
01/14/2015320.1322.3318.8319.3
01/15/2015321.9322.5275295
01/16/2015290290279.2280
01/19/2015283295282.1290.4
01/20/2015293.9295.6290.8291.7
01/21/2015292.9292.9286.2289.3
01/22/2015289.2292.4285.7292.3
01/23/2015295298293.2296.2
01/26/2015295.5301.8295300.1
01/27/2015302.8305.1299.9305
01/28/2015306306.6301.9303.4
01/29/2015303308302.6306.6
01/30/2015309.5309.5305.4305.4
02/02/2015306306.8303.9306.1
02/03/2015307311.4306309.2
02/04/2015310.1316.8309316.1
02/05/2015315317.4311.4312.3
02/06/2015312.2312.7308.7312.2
02/09/2015310.1312.8309.8312
02/10/2015312.8314311312.8
02/11/2015314.2315.2311312.9
02/12/2015303305.2298.6303.2
02/13/2015304.8307.3303.7304.8
02/16/2015304.4305.2302.1305
02/17/2015304.4304.9301.7304.9
02/18/2015306.6307.5305.4306.5
02/19/2015305.8309.6305.1309
02/20/2015307.9309.5304304.8
02/23/2015305.9307.3302.1305.1
02/24/2015305.6306.4303.9306.1
02/25/2015305.5306.2304.5305.6
02/26/2015306306.2303.5305
02/27/2015305.4306.3302.1304.8
03/02/2015305.9305.9303.6305.2
03/03/2015306.3306.6302.5303.5
03/04/2015303.1306.2303.1305.5
03/05/2015307309.1305.4308
03/06/2015308312.1307.8309.7
03/09/2015310310.1306.6307.9
03/10/2015307.3308.4306.2306.8
03/11/2015307.5314.2306.6312.9
03/12/2015313.6317.2312.6315.7
03/13/2015316.6318.8316.1318.6
03/16/2015319322.3319321.5
03/17/2015321323319.9322.2
03/18/2015323.4326.7321.9324.6
03/19/2015325.1326.3324.2326.2
03/20/2015326.9332326.3332
03/23/2015332334.4330.6331.9
03/24/2015331.5332.9330.6332.9
03/25/2015332.5334.6331.3332.1
03/26/2015330.3330.4323.5326
03/27/2015324.8327.5323.6325.6
03/30/2015326.8330.8325.8330.7
03/31/2015330331.4328.7329.3
04/01/2015328.2330.4327.1327.5
04/02/2015328.1330.6327330.5
04/07/2015314.1316.1311.1314.1
04/08/2015314.5316312.9313.3
04/09/2015314.4315.3311.6312.7
04/10/2015313314.7312.1314.6
04/13/2015314314.6309.2311.4
04/14/2015310.9311.9309.2309.9
04/15/2015309.6310.8309310
04/16/2015309.6310.2307.1307.4
04/17/2015308.6308.7301.6301.6
04/20/2015303.4304.8302.3304.3
04/21/2015305.1307.3303.7303.7
04/22/2015304.6304.8300.7303.6
04/23/2015305305.3301.3302.1
04/24/2015301.5302.8294295.3
04/27/2015294.9295.2291.2293.6
04/28/2015293.5293.8288.4290.2
04/29/2015291.1291.9287.7288.3
04/30/2015287.7290.5285.2289.6
05/04/2015291291.4287.1287.2
05/05/2015288294.6287.1290.6
05/06/2015290.1291.2286.3288.2
05/07/2015289.7290.1284.3289.5
05/08/2015290.7295.2289.7295.2
05/11/2015295.1298294.8297.5
05/12/2015296.7298.1294.4297.5
05/13/2015298.2299.4294.9295.6
05/15/2015297.4301.6297.1299.1
05/18/2015300301.1297.7299.8
05/19/2015301.1304.9300.6304.9
05/20/2015305305.4302.3303.8
05/21/2015305.5308304.1308
05/22/2015309310.6308308.4
05/26/2015308309303.5304
05/27/2015305307.1303306.5
05/28/2015306.6307.1302.1302.8
05/29/2015302.1303.2299.9299.9
06/01/2015300.7301297.2298
06/02/2015299300.7297.6297.9
06/03/2015298.5300.8298.1300.1
06/04/2015298.6299.4295.3297.6
06/05/2015296.6296.7293.3293.3
06/08/2015293.4295.4291.5291.8
06/09/2015292292.5287.5289.1
06/10/2015289289.9287.2288.9
06/11/2015289.5295.5289.2293.6
06/12/2015293.6294.2289290.4
06/15/2015288.7290287287.1
06/16/2015286.3289.2285.3288.4
06/17/2015289289.9286.4286.6
06/18/2015286.6286.9282286.9
06/19/2015288.1289285.9286.4
06/22/2015289.8294.4289.1294.4
06/23/2015295.8297.4294.8296.3
06/24/2015296.9297.8293.5293.8
06/25/2015293.6296.2293.1294
06/26/2015293294.4290.2292.9
06/29/2015285.2290284.4286.5
06/30/2015286289.2284.6284.6
07/01/2015285.7291.4284.5289
07/02/2015289.4292.7289.4290.8
07/03/2015289.9290.6288.1288.9
07/06/2015287.5288.3285.4286.1
07/07/2015286.8287.5281.6281.6
07/08/2015282.6285.3282.2284.3
07/09/2015284.5291.4284.5289.7
07/10/2015294294.7291.2294.7
07/13/2015295.1298.4295298
07/14/2015298299.9296.5299.7
07/15/2015300303299.5301.8
07/16/2015302.7304.8302.1304.8
07/17/2015304.1305.2303.6305
07/20/2015304.6307.1304.3305.1
07/21/2015305.8305.9303.3303.8
07/22/2015302.8303.4300.7301.3
07/23/2015302304.3301.2302.7
07/24/2015302.3304299.8300.5
07/27/2015299.6300.5295.4296.4
07/28/2015287.5295286291
07/29/2015290.5293.2289.1293.2
07/30/2015295296.2292.7294.4
07/31/2015295.2296.2292.3294.3
08/03/2015294.7296.8294.3296.1
08/04/2015296298.1295.2297.9
08/05/2015298.5299.5297.7298.1
08/06/2015290291.5283.1284.3
08/07/2015284.3288.8282.2288.2
08/10/2015289.6293.7287.8292.8
08/11/2015291.5293.6290.9291.6
08/12/2015290290.3287.3287.9
08/13/2015290291.7287.8288.3
08/14/2015289.9290.1284.6287.4
08/17/2015288.8289.4285.3287
08/18/2015286.5288.2286.1287.2
08/19/2015286287282.7282.8
08/20/2015282283.3278.8279.3
08/21/2015276.2278.9273.4273.4
08/24/2015266267.5255261
08/25/2015264268.9261.1267.4
08/26/2015265.2265.8262263.3
08/27/2015268.5268.9266.7267.5
08/28/2015268268.4264.8266.5
08/31/2015265.8266.7263.9265.7
09/01/2015264.3265.2258.4260
09/02/2015260.4261.8258.6260
09/03/2015262.2265.2261.3263.7
09/04/2015262262258.6259.4
09/07/2015261261.7259.8260.1
09/08/2015261264.7260.4263
09/09/2015270272.7267267
09/10/2015266266.7263.1263.7
09/11/2015264.2265.6261.8264.1
09/14/2015264.9266.2262.3263
09/15/2015262.9265.5260.6265.1
09/16/2015266.5267.6265.2266.7
09/17/2015267.1268.4265.8266.5
09/18/2015265.5265.6259.1262.1
09/21/2015258259.6254.1254.8
09/22/2015254.7254.8243.1243.2
09/23/2015242.8243.7239.5242.1
09/24/2015242.1242.5235.8236.4
09/25/2015239.5242237.5241.8
09/28/2015241.4241.8235.7235.9
09/29/2015234236.5232.6233.9
09/30/2015236.6239.7235.1239.2
10/01/2015241.8242.2237.4238.1
10/02/2015240.8243.6237.4239.8
10/05/2015244.1247.1242.7247.1
10/06/2015248.1250.1245.8249.6
10/07/2015249.6253.5248.5250
10/08/2015250.5258.4250.2257.4
10/09/2015259.5261.1258.2258.7
10/12/2015259.1259.8256.4258.3
10/13/2015257.9258.5251252
10/14/2015250.3252.2248.9249.7
10/15/2015251.4252.1249.4250.6
10/16/2015252.3254.9251.9254.5
10/19/2015253.9255.6251.1252.3
10/20/2015252.5253.9249.9252
10/21/2015253.4254.7251.5253.5
10/22/2015254260.1253.2259.5
10/23/2015260263.9259259.8
10/26/2015260262.1258.8259.9
10/27/2015259261.3257258.8
10/28/2015259261.2258.3260.6
10/29/2015262262.7260.2261.1
10/30/2015261.9262.7260.8261.3
11/02/2015260.5264.8260.3263.6
11/03/2015264264.3262.3264.3
11/04/2015264.9266.8264.1265
11/05/2015269272.4261.8263.6
11/06/2015263264.7259.3263.1
11/09/2015265.5266.3263.2263.2
11/10/2015264.9265.3261.7263.5
11/11/2015264.2268260.5267.2
11/12/2015267.8269.3264.6265.3
11/13/2015265265.5260.8262
11/16/2015259.7263.2259.6261.1
11/17/2015263267.3262.1267.3
11/18/2015266.2270.4266.2269.4
11/19/2015270.4272.1270.2271
11/20/2015272.3272.9269.3271
11/23/2015269269.4267.1269.1
11/24/2015268.8268.8262.4263.4
11/25/2015263.6270.7263.6268.3
11/26/2015269271.8268.3271.3
11/27/2015271272.6269.3272.1
11/30/2015270.9272.9269.8270.9
12/01/2015270.2271.4267.7269.9
12/02/2015269.1269.5265.6266.9
12/03/2015265.1266.6259.2260.4
12/04/2015259.6260.7257.3258.2
12/07/2015258.5262.3258.1259.5
12/08/2015258.9260.3255.2256.3
12/09/2015256257.6252.8255.8
12/10/2015254255.6251.3254.2
12/11/2015253.1255.6248.2250
12/14/2015249.6251.7245.5245.9
12/15/2015246.7250.5246.1250.3
12/16/2015251251.2247.9249.4
12/17/2015252.5255250.2251
12/18/2015251253.4249.2251.7
12/21/2015251.1253.2250.2250.2
12/22/2015251.1251.7248.4250.3
12/23/2015251.5256.1251.5255.7
12/28/2015255.5255.9253255
12/29/2015256259.8255.4259.8
12/30/2015260260.4258258.4