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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 239.0835
CLOSE 239.1768

Low

LOW 194.7

High

HIGH 282.4
DATEOPENHIGHLOWCLOSE
01/04/2016255.2255.2248.2250.2
01/05/2016252.5252.6247.2250.5
01/06/2016250251.9248.1249.8
01/07/2016246247.2240.2245.5
01/08/2016246.4248.2241.4241.4
01/11/2016241.1252.4241.1248.3
01/12/2016245.9255.2244.8252.8
01/13/2016255.6257.5253.7255.6
01/14/2016253253.8246.3250
01/15/2016249249.8241.6242.8
01/18/2016242.9246.4241.6242.3
01/19/2016246249.2244.7246.7
01/20/2016233233.2217.3220
01/21/2016220.8220.8212.8217.8
01/22/2016221.1225.6220.1224.4
01/25/2016224.4224.4218.9220.5
01/26/2016218.6223.2216221.8
01/27/2016223.5225.1222.2225.1
01/28/2016226226.3220.5222
01/29/2016225226.2224225.8
02/01/2016227.9228.4222.1224.5
02/02/2016223.7224.6218.7219.6
02/03/2016219219.4212.8215
02/04/2016217.4217.9211.5214.3
02/05/2016214.8217.3211.6213.4
02/08/2016214.7215.1206.3206.9
02/09/2016206.5207.7197199.4
02/10/2016203.4210.7200.6205.5
02/11/2016205.5205.5194.7200
02/12/2016203.8206.1202.5205.6
02/15/2016210.4213208.5211.3
02/16/2016213.4213.4207.4209.3
02/17/2016210.7215.7209.5215.1
02/18/2016215.6217.9212.9214.8
02/19/2016214214.5210.3212.8
02/22/2016214.7217.9214.5217.5
02/23/2016215.3215.9208.4208.8
02/24/2016209.3209.8203.1203.5
02/25/2016206.7209.4206.1208.4
02/26/2016211.3214.8210.9213.9
02/29/2016211.6213.2209.2212.5
03/01/2016211.7216.8211.2216.8
03/02/2016217.8220.4217.8220.4
03/03/2016221.4224.2220.3222
03/04/2016223.5225.1221.9225.1
03/07/2016225226.9223.3225.5
03/08/2016224226.1221.7223.8
03/09/2016225226.1222.7224.5
03/10/2016224.7228.8221.2221.2
03/11/2016224.2228.1223.3228.1
03/14/2016228.8230.2226.6228.1
03/15/2016227.9228.8225.2227.3
03/16/2016228229.3226.1227.6
03/17/2016228.5229.6222.7227.7
03/18/2016229.1229.4225.1226.9
03/21/2016226229.6225.1226.6
03/22/2016226.2226.3222.2225.6
03/23/2016226.5227.6223.3225.5
03/24/2016224.5224.5219.7220.9
03/29/2016221224.7219.6220.8
03/30/2016221222.9220.6222.3
03/31/2016224224218.5223.3
04/01/2016205.5205.5200.3202.2
04/04/2016202.4203.8200.5203.2
04/05/2016200.9201196.7198
04/06/2016197.2199.8196199.2
04/07/2016198.7199.6195.3196
04/08/2016196.9199.3196.7197.7
04/11/2016198.5201.7195.5200.5
04/12/2016200.8203.9199.7203.1
04/13/2016204.9209.5204.5209
04/14/2016210211.9209.1211.3
04/15/2016211212.2209.6210.6
04/18/2016208.9210.8207.2210.7
04/19/2016211.4216.7211.3216.2
04/20/2016216.4217.6214.4217.6
04/21/2016218.3218.8215.6217.3
04/22/2016216.4218.6216.3216.7
04/25/2016217.6218.1214.2215
04/26/2016216.8219.2215.7217
04/27/2016216.3217.4215.3217
04/28/2016215.9218214.4217.1
04/29/2016214.9216.5214.3214.7
05/02/2016216216.8214.4215.8
05/03/2016216.4216.5212212.2
05/04/2016211.6213.8209209
05/06/2016208.5209.7206.8209.2
05/09/2016210.4212.9209.7211.2
05/10/2016212.4215.9212.4215.2
05/11/2016216.3217.2214.4216.3
05/12/2016222234.2221.5230.5
05/13/2016228.3232.7227.5231.6
05/17/2016232.9237.2232.2234.4
05/18/2016233.2236232236
05/19/2016235236.6234.1234.1
05/20/2016236.5238.9236.1238.5
05/23/2016238.7239.7235.7237.1
05/24/2016235.7242.7234.6242.1
05/25/2016243.6244.9242.4243.3
05/26/2016242.9245.4241.7245
05/27/2016244.8245.6242.7243.9
05/30/2016243.6244.6242.7244.2
05/31/2016244245239.7240.5
06/01/2016239.7240.7236.8238.5
06/02/2016238.6239.3235.8237.6
06/03/2016238.5238.7233.3235
06/06/2016235.6235.8233233.8
06/07/2016234235.1233233.7
06/08/2016232.6232.6229.5231.2
06/09/2016229.8230.3226.4227.5
06/10/2016227.5227.9225.2226
06/13/2016223.3223.8218.9220.2
06/14/2016217.7221.8217.1218.8
06/15/2016221.7224.8220.4222.9
06/16/2016220223.4219.6221.2
06/17/2016224.8228.1224.1225.4
06/20/2016230233229.7231.8
06/21/2016230.7233.2229.7232.9
06/22/2016236238.3234.6237.6
06/23/2016237.6241.7235.6240.7
06/24/2016220.1231.8220227
06/27/2016226.7227.6218.7220.1
06/28/2016225230.5224.7226.6
06/29/2016230.8237.8228.9237.8
06/30/2016237.1239.6235.7239.4
07/01/2016242243.4240.4241.2
07/04/2016241.5241.5236.3238
07/05/2016236.1237230.5231.6
07/06/2016229.9232225.2226.6
07/07/2016228229.9226.1227.6
07/08/2016225.7229.4225.6228.9
07/11/2016230.1232.3229.3231.9
07/12/2016231.5237.1231.2236.6
07/13/2016235.9237.8233.4234.6
07/14/2016234238.4234237.1
07/15/2016237.4237.4233.4234.8
07/18/2016235.3238.3234.8236.4
07/19/2016235.5236.6232.1233.7
07/20/2016234.2236.8233234.2
07/21/2016235.5236.4232.6233.7
07/22/2016233234.5231.3233.2
07/25/2016232.5234.9231.4232.5
07/26/2016232.2233.5230.3232.7
07/27/2016232.8237.2232.8235.2
07/28/2016234.8235.8231.9232.2
07/29/2016232.6234.1231.2232.9
08/02/2016232232.6227228.9
08/03/2016229.4230.2227.5228.9
08/04/2016230232.9230231.7
08/05/2016232235.3231.9235.1
08/08/2016235.5238.9235.5237.8
08/09/2016237.1242.5237.1241.8
08/10/2016240.6243240242.9
08/11/2016250.5254.3249.6253.8
08/12/2016253.3254.7249.4253
08/15/2016252.8254.2252253.8
08/16/2016252252.9249.2249.6
08/17/2016249.7250.8246.8248
08/18/2016248.2249.5246.2248
08/19/2016248248.4243.2244.1
08/22/2016244.2247.4243.4244.4
08/23/2016244.9249.4244.7248.6
08/24/2016247.5249.4246.8247.8
08/25/2016246.4246.5243.7245.5
08/26/2016245246.2243.8245.5
08/29/2016245246.6243.5245.2
08/30/2016245.8250.5245.1249.7
08/31/2016249.3253.8249251.4
09/01/2016252252.6249.3249.7
09/02/2016250.5254.2249.7254.2
09/05/2016254256.1253.9255.6
09/06/2016256.1257.8255.2255.8
09/07/2016256.2257.6254.6257.2
09/08/2016256.6258.7254.6257
09/09/2016256.1258.9255.8258
09/12/2016254.1257252.7256.4
09/13/2016257.3258.6255.1255.1
09/14/2016256.1256.5252.9253.3
09/15/2016252.6255.8252.3255.8
09/16/2016255.5255.9251.8252
09/19/2016253.3254.9252.3253
09/20/2016251.5253.2251.2252.2
09/21/2016253.4254.4251.7252.5
09/22/2016254.2256.9253.5256.3
09/23/2016256.4256.7254.6256.3
09/26/2016255255250.8251.9
09/27/2016252.8253246.9248.8
09/28/2016249.1252.8249.1252
09/29/2016253.7254.5249.8250.6
09/30/2016247.4250.2243.6250
10/03/2016250.9251.9249.6250.6
10/04/2016250.1254.7250.1254.4
10/05/2016252257.2251.2255.7
10/06/2016255.8257.5253.3254.6
10/07/2016254.1257.9253.5256.3
10/10/2016256258.8254258.4
10/11/2016257.5258.9255.5255.9
10/12/2016256256.5254.3254.6
10/13/2016253.2253.9248.3249.5
10/14/2016250254.6250254
10/17/2016253.4255251.8251.8
10/18/2016253.5256252.6256
10/19/2016255256.9254256.2
10/20/2016256.5258.1255.9256.5
10/21/2016257.1257.6254.1257.4
10/24/2016257.1259.8257.1258.8
10/25/2016259.3260.7258.7259.4
10/26/2016259.4260.3258259.6
10/27/2016259.1260.9258.2260.5
10/28/2016259260.8258.2259.5
10/31/2016256.7260.7256.7258.9
11/01/2016259259.9255.9256
11/02/2016254.5254.5252.1252.9
11/03/2016252256.6251.6252.4
11/04/2016250.4251.8248.4249.1
11/07/2016252256.4252255.4
11/08/2016254.8257.4254.8256.6
11/09/2016249.3259.7249.2259.7
11/10/2016262.9266.2257.4261.2
11/11/2016262.1263.7260.1261.6
11/14/2016263.1264.6260262.6
11/15/2016262.3262.9258.6261.6
11/16/2016261.8264.3261.4262.6
11/17/2016267.2270265.6267.3
11/18/2016269.9270266.3266.6
11/21/2016268268264.5264.9
11/22/2016266.9269.7266268.3
11/23/2016268.8270.7267.1269
11/24/2016268.9269.9267.6269.1
11/25/2016268.9268.9266.9268.3
11/28/2016267.7267.7262.7263.7
11/29/2016262265.4261.7265
11/30/2016265267.5264.5266.5
12/01/2016265.8266.9261.3262.3
12/02/2016261262.8260.3262.5
12/05/2016261.6268.9261266
12/06/2016267269.6265.6269.5
12/07/2016271.1275.9271.1275.5
12/08/2016277.1278.3273.4277
12/09/2016277.3278.4275.4277.9
12/12/2016276.4277.8275.5275.5
12/13/2016277279.7275.6278.8
12/14/2016278279.6276277.1
12/15/2016276.7279.9276.4278.2
12/16/2016278.4281277.7280.1
12/19/2016279.1280.4277.7279.2
12/20/2016279.9281.7279280.8
12/21/2016279.6281.1278.5279.9
12/22/2016279.7281279.6280.5
12/23/2016280281.9279.8281.5
12/27/2016281.9282.4280.8281.3
12/28/2016281282.2280.2281.2
12/29/2016280.1281.1279.6280.6
12/30/2016280.9281.9279.4280.4