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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 287.1964
CLOSE 287.2769

Low

LOW 262.1

High

HIGH 306.9
DATEOPENHIGHLOWCLOSE
01/03/2017282.5286.4282.5286
01/04/2017287.7288.1285.3287.1
01/05/2017284.7286.2283.6285.8
01/06/2017285.1285.7283.8285.6
01/09/2017286.4286.4283.5284.6
01/10/2017285285281.6284.1
01/11/2017283.5285.5283284.2
01/12/2017281282.5279.7280.3
01/13/2017282.2283.8281.3283.7
01/16/2017283.2283.2280.4281.5
01/17/2017281281.2277.3278.3
01/18/2017279.8279.8276.1278
01/19/2017278.4280.3275.7276.3
01/20/2017277.3279.7276.5277.7
01/23/2017276.5277.4273.4276.5
01/24/2017278.5280.6277.1278.2
01/25/2017281.5287.9281.3287.9
01/26/2017288.3290.8288288.6
01/27/2017288.6290287.7289.7
01/30/2017289.3289.9283.8284.3
01/31/2017284.4287.6283283.5
02/01/2017285.4289.7284.5286.2
02/02/2017285.2286.5282.9283.5
02/03/2017283.4287.1282.4286.7
02/06/2017286.7289.3284.6285.2
02/07/2017283285.1282.1284.9
02/08/2017285.1286.3281284
02/09/2017284285.7278.1282.5
02/10/2017281282.1277.6280.4
02/13/2017280.2282279.2281.1
02/14/2017280.5283.3280.2282.8
02/15/2017283.3283.6280.5281.5
02/16/2017281.5281.7279.1279.4
02/17/2017278.5280.4276.5278.6
02/20/2017280.6282.2278.5279.1
02/21/2017279.8282.4278.3281.3
02/22/2017282283.1278.3279.9
02/23/2017279.9281278.9279.1
02/24/2017278278.7273.5275.5
02/27/2017275277.2274.1275.7
02/28/2017276.4277.5275277.3
03/01/2017278280.7278280.3
03/02/2017281.2282.6280.3281.5
03/03/2017280.9284.5280.7283.8
03/06/2017284284.5281.7283.1
03/07/2017283.4283.5280280.2
03/08/2017280.9282.4279.7280.8
03/09/2017281.2282.1279.1281.9
03/10/2017282284281.4282.7
03/13/2017283284281.2283.6
03/14/2017284284.6282.8282.8
03/15/2017284.1285283.2284.6
03/16/2017285286284.6285.7
03/17/2017286.2288.3286287
03/20/2017287287.7286287
03/21/2017287.6288.6285.3286
03/22/2017284.5285.3283.6284.4
03/23/2017284.7286.1283.1286.1
03/24/2017286287.3284.5286.7
03/27/2017284284279.2283.4
03/28/2017284285.4281.3283.5
03/29/2017283.6284.1280.6281.9
03/30/2017282.8283.4280.6280.8
03/31/2017265.7268.9265267.4
04/03/2017267.8267.9262.2262.2
04/04/2017263.2264.6262.7263.8
04/05/2017265.5267.9265.4265.5
04/06/2017264.5268.2263.6267.7
04/07/2017267.3268.4267268.3
04/10/2017268.9270.2267.5268.3
04/11/2017267.1268.8266.3268.6
04/12/2017269.3270.6266.9267.5
04/13/2017267.5267.8265.5266.7
04/18/2017267267.5262.7263.2
04/19/2017263.3264.1262.3263.5
04/20/2017263265.4262.1264
04/21/2017264265.8263.8264.6
04/24/2017269.1271.3268.1271.2
04/25/2017271.3273.8271.1273
04/26/2017273274.4272.3273.4
04/27/2017272.4273.3272.3273
04/28/2017272.3275.5272.3275.4
05/02/2017275.4276.1273.3273.7
05/03/2017273.3274.4271.6274.4
05/04/2017275276.8274.1276.8
05/05/2017275.1277.8274.8277.8
05/08/2017278279.3276.2277.1
05/09/2017277.9279.4277.4278.5
05/10/2017278280.3278279.4
05/11/2017280282.5276.6280
05/12/2017280.8281.9279281.9
05/15/2017281.8283.5279.6283.5
05/16/2017282.3285.6281.8285.5
05/17/2017284285.9280.8281.9
05/18/2017281.5283.1279.8282.3
05/19/2017284.4286.5282.3286.5
05/22/2017286.2288.3284.7286.5
05/23/2017286.5287.2285.6287
05/24/2017286286.5284.4286
05/26/2017285.9287.2285.1286.1
05/29/2017284.3286283.6285.5
05/30/2017285.1285.4282.6283
05/31/2017282.6286.8282.6284.7
06/01/2017284.8286.2284.2285
06/02/2017286.4286.9284.1284.3
06/06/2017283.6285.2283.1283.3
06/07/2017283.3285282.5282.8
06/08/2017282.9284282.2282.9
06/09/2017282.9285.1282.4284.9
06/12/2017284.7285.4283.6284.3
06/13/2017285286.8284.7286.2
06/14/2017286.7288.9286.5286.9
06/15/2017286.2286.6282.6285.9
06/16/2017287.9289.6286.5289.6
06/19/2017290292.4289.7292
06/20/2017293294.3292.5292.5
06/21/2017290.7290.9287.4289.2
06/22/2017289.3289.3286.2286.9
06/23/2017286.1286.9283.2284.6
06/26/2017284.2286.1283.2284.4
06/27/2017284.2284.3280.8281.7
06/28/2017281.5281.5277.7278
06/29/2017278.9279.7275.3276.3
06/30/2017275.9280.8275.1279.1
07/03/2017280.5284.7280.3284.7
07/04/2017283.9286.7283.1284.6
07/05/2017283.4288282.7285.8
07/06/2017285286.8284.8286.1
07/07/2017286.6287.4285.2286.9
07/10/2017287.6289.2286.7289.2
07/11/2017289.5289.9286.5286.5
07/12/2017287.7289.9287.2289.6
07/13/2017289.5291.1289.2290.4
07/14/2017291.1291.9290291
07/17/2017291.3291.3289.1289.8
07/18/2017288.8289.5285.7286.6
07/19/2017287.5288.4286.6287.4
07/20/2017288289.8286.3288.3
07/21/2017288.6289.9286286.6
07/24/2017285.4286.7283.7285.7
07/25/2017285.7290.9285.7289.9
07/26/2017289.9291.9289.2290.5
07/27/2017289.9293.5289.4293
07/28/2017291.6293.3290.7293
07/31/2017292.4294.8292.3294.8
08/02/2017295298.9294.7298.7
08/03/2017298.1299.7296.9298.6
08/04/2017298.2298.2295.6297.2
08/07/2017297.2298.2296.8298.1
08/08/2017298.5298.5296.5297.3
08/09/2017295.2295.7290.8293.3
08/10/2017295.3295.8291.1292.1
08/11/2017291291.2287.6289.2
08/14/2017290.8295290.6294
08/15/2017295296.5294295.1
08/16/2017296.2297.1294.2296.2
08/17/2017294.8296.1293.5293.5
08/18/2017291.7292.2289.7291.6
08/21/2017291.3293.7290.2291.7
08/22/2017292.7294.1292292.7
08/23/2017293.4293.7291.5293
08/24/2017293.3293.9292.2292.7
08/25/2017292.2294291292.1
08/28/2017290.8290.9289.5290.1
08/29/2017287287.4282.7285.3
08/30/2017286.5287.5285286.3
08/31/2017287.1288.2286.4286.9
09/01/2017286.6287.7285.7287.4
09/04/2017285.4286.3284.5285
09/05/2017285.8286.6282.2282.5
09/06/2017281281275.8280.5
09/07/2017281281279280.1
09/08/2017279.9280.1278279.8
09/11/2017281.5287.3281.4287
09/12/2017291.1291.8289.2291.3
09/13/2017291.6292.4290.5291.5
09/14/2017290.2291.9290291.7
09/15/2017291.9291.9286.6287.1
09/18/2017288288.4286.4286.4
09/19/2017286.9288286.4287.8
09/20/2017287.5288.9287.3288.2
09/21/2017289290.4288.4288.4
09/22/2017288.1288.6286.9288
09/25/2017287.1287.9285.6286.3
09/26/2017285.3286.6284284.2
09/27/2017284.3287.7284.3286.4
09/28/2017287.2290.3286.1289.8
09/29/2017289.7295.7289.4295.4
10/02/2017296296.8293.9295.3
10/03/2017295.1295.8294.3295.8
10/04/2017295.6295.8291.4294
10/05/2017293.5295.7293.1295.3
10/06/2017295.3295.8293.6294.4
10/09/2017294.4295293.7294.5
10/10/2017294295.7293.8295.1
10/11/2017295.7296.2293.6294.6
10/12/2017295296.7294.2296
10/13/2017296296293.7295.1
10/16/2017295.5295.9293.5293.8
10/17/2017295295.1291.2292.8
10/18/2017293293.2292292.2
10/19/2017293.7294.8292.2294.3
10/20/2017295.7298.4295.7297.6
10/23/2017297.5298.2296.2297
10/24/2017296.9298.5295.6297.7
10/25/2017298.1299.4295.5296.2
10/26/2017295.8304.1295.8303.9
10/27/2017303.3304.9302.1303.2
10/30/2017302.9303.5301.3302
10/31/2017302.6305.9301.6304.5
11/01/2017305.5306.9305.3306
11/02/2017305.2306.3304.1305.7
11/03/2017305.5305.5301.2302.9
11/06/2017302.9303.7301.6302.1
11/07/2017302.4303.7301.1301.2
11/08/2017302.1303.6300.4303.6
11/09/2017301.3304.9301.3303.4
11/10/2017303304.8301.2301.6
11/13/2017301.7302.9299.4300.1
11/14/2017300.1301.4297.4298.9
11/15/2017297298.3296.2297.5
11/16/2017298.3299.4296.2297.5
11/17/2017297.2299.8297.2299.8
11/20/2017298.3299.3296.5298.6
11/21/2017298.8301.4297.4299.2
11/22/2017298.7299.2296.9296.9
11/23/2017296.1297.4295.6296.8
11/24/2017296.6299.1296.3298.1
11/27/2017296.5298.3293.1293.1
11/28/2017293.5293.8290.7293.6
11/29/2017294.6297.8293.9295.6
11/30/2017296.1299.1295.8297.2
12/01/2017296.2297.3294.1294.1
12/04/2017296.9299.5296.4297.8
12/05/2017297.1298.5296297.1
12/06/2017295297.6294.5296.7
12/07/2017296.6298.1296.4297
12/08/2017298.5299.1297297.6
12/11/2017296.9297.3296296.4
12/12/2017297.5297.6295.4297.6
12/13/2017297.9300.7297.6300.7
12/14/2017300302.4299.5300.5
12/15/2017301303.2300.3302
12/18/2017304304.5302303.9
12/19/2017303.9304.3300.3300.3
12/20/2017300300.9298.1298.1
12/21/2017297.5299.9296.2299.9
12/22/2017299.5299.9297.3298
12/27/2017298.7299296.9298.2
12/28/2017298299.2297.3297.8
12/29/2017297.8297.8295.7296.6