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
ZURN.SW: Zurich Insurance Group AG Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 304.9791
CLOSE 304.7245
Low
LOW 282.4
High
HIGH 321.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2018 | 298.7 | 298.9 | 293.9 | 296.5 |
| 01/04/2018 | 297.1 | 299.1 | 296.6 | 298.3 |
| 01/05/2018 | 299 | 300.2 | 298.3 | 300.1 |
| 01/08/2018 | 301.2 | 301.5 | 299.4 | 301.3 |
| 01/09/2018 | 301.3 | 308.7 | 301.3 | 308.7 |
| 01/10/2018 | 308 | 309.1 | 306.4 | 308.6 |
| 01/11/2018 | 308.6 | 313.2 | 307.8 | 311.7 |
| 01/12/2018 | 311.5 | 316.7 | 311.4 | 313.6 |
| 01/15/2018 | 315 | 315.4 | 312.6 | 313.1 |
| 01/16/2018 | 315.8 | 321.8 | 313 | 313.2 |
| 01/17/2018 | 312.5 | 316.8 | 312.5 | 316.5 |
| 01/18/2018 | 316 | 318.4 | 315.9 | 318.1 |
| 01/19/2018 | 319 | 319.1 | 316.7 | 317.6 |
| 01/22/2018 | 317.2 | 318.2 | 316.5 | 317.8 |
| 01/23/2018 | 318.6 | 318.7 | 315.5 | 315.8 |
| 01/24/2018 | 315.8 | 318 | 315.8 | 316.3 |
| 01/25/2018 | 316 | 317.1 | 313.8 | 314.2 |
| 01/26/2018 | 315.4 | 316.6 | 314.5 | 315.3 |
| 01/29/2018 | 316.7 | 317.2 | 313.3 | 313.8 |
| 01/30/2018 | 313.1 | 313.9 | 307.2 | 308.5 |
| 01/31/2018 | 308.4 | 309.6 | 305.9 | 305.9 |
| 02/01/2018 | 308 | 310.4 | 306.7 | 307.5 |
| 02/02/2018 | 306.6 | 308.9 | 306.6 | 307.8 |
| 02/05/2018 | 305.7 | 306.7 | 303.5 | 305 |
| 02/06/2018 | 297.4 | 300.9 | 294.4 | 294.5 |
| 02/07/2018 | 298.3 | 302.8 | 296.3 | 301.6 |
| 02/08/2018 | 313 | 314.2 | 300.5 | 300.5 |
| 02/09/2018 | 303 | 305.5 | 296.6 | 297.3 |
| 02/12/2018 | 304.3 | 307.2 | 302.2 | 303 |
| 02/13/2018 | 302.3 | 304.4 | 301 | 301 |
| 02/14/2018 | 304 | 305.9 | 301.1 | 305.9 |
| 02/15/2018 | 308 | 309 | 306.6 | 307.8 |
| 02/16/2018 | 309.8 | 309.8 | 306.6 | 308.2 |
| 02/19/2018 | 309.3 | 312.7 | 308.5 | 308.7 |
| 02/20/2018 | 309.7 | 311.4 | 309.1 | 310.8 |
| 02/21/2018 | 312 | 313.6 | 309.5 | 313.6 |
| 02/22/2018 | 312 | 313.3 | 309.4 | 311.5 |
| 02/23/2018 | 311 | 313.1 | 310.6 | 312.8 |
| 02/26/2018 | 313.8 | 314.2 | 312.2 | 314.2 |
| 02/27/2018 | 314.4 | 315.4 | 312.6 | 313.5 |
| 02/28/2018 | 313.1 | 314.5 | 312 | 312 |
| 03/01/2018 | 311 | 311.5 | 306.9 | 307.1 |
| 03/02/2018 | 305.2 | 306 | 298.4 | 299.5 |
| 03/05/2018 | 299.5 | 305.3 | 297.8 | 305.3 |
| 03/06/2018 | 309.1 | 309.6 | 303.7 | 304.5 |
| 03/07/2018 | 304.6 | 305.1 | 301.6 | 304.3 |
| 03/08/2018 | 304.2 | 308.9 | 303.6 | 308.9 |
| 03/09/2018 | 309 | 310.1 | 307.8 | 309.7 |
| 03/12/2018 | 311.7 | 313.3 | 310.6 | 312.3 |
| 03/13/2018 | 313 | 313.8 | 309 | 309.2 |
| 03/14/2018 | 310 | 311.6 | 308.6 | 309.2 |
| 03/15/2018 | 309.6 | 314.7 | 309.6 | 313.8 |
| 03/16/2018 | 314.2 | 315.6 | 313.1 | 314.2 |
| 03/19/2018 | 314.5 | 315 | 309.7 | 309.7 |
| 03/20/2018 | 311.6 | 312.7 | 309.1 | 312.7 |
| 03/21/2018 | 312.8 | 313.3 | 310.2 | 310.4 |
| 03/22/2018 | 309.5 | 310 | 304.4 | 305.1 |
| 03/23/2018 | 303.1 | 304.2 | 299.2 | 300.2 |
| 03/26/2018 | 301 | 313.3 | 301 | 311.2 |
| 03/27/2018 | 316 | 319.7 | 312 | 315.9 |
| 03/28/2018 | 313.4 | 317.7 | 309.9 | 316.5 |
| 03/29/2018 | 316.6 | 318.3 | 310 | 313.4 |
| 04/03/2018 | 313.9 | 313.9 | 307.7 | 310.1 |
| 04/04/2018 | 310.9 | 312.4 | 303.8 | 309.7 |
| 04/05/2018 | 312 | 314.5 | 308.2 | 311 |
| 04/06/2018 | 295.7 | 301 | 294 | 298.1 |
| 04/09/2018 | 298.6 | 299.1 | 295.8 | 297.5 |
| 04/10/2018 | 300 | 300 | 296.6 | 298.3 |
| 04/11/2018 | 298.7 | 304 | 297.1 | 301.7 |
| 04/12/2018 | 302.2 | 307.5 | 301.6 | 307.3 |
| 04/13/2018 | 307.4 | 308.9 | 305.8 | 307.3 |
| 04/16/2018 | 308.5 | 309.7 | 306.7 | 308.7 |
| 04/17/2018 | 309.8 | 313.2 | 309.2 | 313.2 |
| 04/18/2018 | 313.4 | 316.8 | 313.4 | 314.3 |
| 04/19/2018 | 315 | 315 | 311.7 | 312.8 |
| 04/20/2018 | 313.2 | 314.2 | 310.9 | 313.7 |
| 04/23/2018 | 313.1 | 314.3 | 311.5 | 314.3 |
| 04/24/2018 | 314 | 315.8 | 313.1 | 315 |
| 04/25/2018 | 313.4 | 315.7 | 311.7 | 312.9 |
| 04/26/2018 | 313 | 317 | 312.2 | 317 |
| 04/27/2018 | 317 | 317.5 | 315 | 317.5 |
| 04/30/2018 | 317 | 318.8 | 316.4 | 317.6 |
| 05/02/2018 | 316.7 | 320 | 316.5 | 320 |
| 05/03/2018 | 319.6 | 320 | 315.8 | 315.9 |
| 05/04/2018 | 316.5 | 317.8 | 315.1 | 317.3 |
| 05/07/2018 | 317.7 | 318.6 | 315.9 | 317.9 |
| 05/08/2018 | 317 | 318.1 | 315.8 | 317 |
| 05/09/2018 | 317.5 | 319.2 | 316.6 | 318.3 |
| 05/11/2018 | 318 | 319.3 | 316 | 317.3 |
| 05/14/2018 | 316.7 | 317.8 | 313.5 | 314.8 |
| 05/15/2018 | 313 | 315.5 | 311.4 | 315.5 |
| 05/16/2018 | 314.9 | 316.7 | 313.9 | 313.9 |
| 05/17/2018 | 313.7 | 315.8 | 313.4 | 315.8 |
| 05/18/2018 | 315.9 | 316.5 | 313.8 | 314.9 |
| 05/22/2018 | 315 | 315.6 | 311.4 | 312.6 |
| 05/23/2018 | 311.2 | 311.7 | 305.8 | 306.8 |
| 05/24/2018 | 306.4 | 309.5 | 305.7 | 306.6 |
| 05/25/2018 | 308.2 | 309.4 | 305.6 | 305.8 |
| 05/28/2018 | 307.7 | 308.1 | 304.5 | 305.4 |
| 05/29/2018 | 303.2 | 303.2 | 293.8 | 296.4 |
| 05/30/2018 | 296 | 297.5 | 294.6 | 295.4 |
| 05/31/2018 | 297.2 | 298.9 | 290.8 | 292.2 |
| 06/01/2018 | 295.9 | 299.3 | 295.3 | 296.9 |
| 06/04/2018 | 298.4 | 299.3 | 296.8 | 297.9 |
| 06/05/2018 | 297.2 | 298.5 | 295.2 | 295.2 |
| 06/06/2018 | 296 | 296.4 | 291.3 | 293.7 |
| 06/07/2018 | 295.4 | 298.3 | 295 | 296.7 |
| 06/08/2018 | 294.9 | 296 | 293 | 294.7 |
| 06/11/2018 | 297 | 299.9 | 296.7 | 299.7 |
| 06/12/2018 | 302 | 303.4 | 301 | 302 |
| 06/13/2018 | 302.3 | 302.5 | 298.7 | 298.8 |
| 06/14/2018 | 297.3 | 300.7 | 295.6 | 300.4 |
| 06/15/2018 | 300.6 | 300.7 | 295.4 | 297.2 |
| 06/18/2018 | 296 | 299.2 | 294.4 | 295.6 |
| 06/19/2018 | 293 | 296.3 | 292.1 | 295.2 |
| 06/20/2018 | 296.4 | 297.3 | 294.8 | 295.3 |
| 06/21/2018 | 297 | 298.3 | 292.5 | 292.5 |
| 06/22/2018 | 293.3 | 297.4 | 292.9 | 297.4 |
| 06/25/2018 | 296 | 296 | 291.6 | 291.7 |
| 06/26/2018 | 292.9 | 293.3 | 289.6 | 292.8 |
| 06/27/2018 | 292.9 | 294.5 | 288.7 | 293.1 |
| 06/28/2018 | 291.6 | 293.1 | 290.2 | 291.7 |
| 06/29/2018 | 293.6 | 296.3 | 293 | 294.1 |
| 07/02/2018 | 291.8 | 292.8 | 289.7 | 290.8 |
| 07/03/2018 | 291.2 | 294.9 | 290.2 | 293.4 |
| 07/04/2018 | 293 | 293.9 | 292.7 | 293.6 |
| 07/05/2018 | 293 | 296.9 | 293 | 296 |
| 07/06/2018 | 296.5 | 296.9 | 292.8 | 295.5 |
| 07/09/2018 | 296.7 | 298.7 | 295.8 | 298.7 |
| 07/10/2018 | 298.7 | 299.4 | 296.6 | 297.8 |
| 07/11/2018 | 295.7 | 296.4 | 293.7 | 295.5 |
| 07/12/2018 | 295.5 | 299 | 294.7 | 298.2 |
| 07/13/2018 | 298.4 | 299.3 | 297.5 | 298.6 |
| 07/16/2018 | 297.8 | 298.3 | 295.5 | 297.4 |
| 07/17/2018 | 297.4 | 299.5 | 296.7 | 298.5 |
| 07/18/2018 | 299 | 300.9 | 297.4 | 300.9 |
| 07/19/2018 | 300.5 | 302.1 | 298.7 | 299.7 |
| 07/20/2018 | 300.3 | 300.4 | 296.1 | 298 |
| 07/23/2018 | 296.9 | 299.3 | 295.6 | 298.3 |
| 07/24/2018 | 299 | 300.9 | 298.8 | 299.9 |
| 07/25/2018 | 299.1 | 301.9 | 296.9 | 297.9 |
| 07/26/2018 | 298.9 | 300.5 | 297.9 | 300.4 |
| 07/27/2018 | 300 | 302.9 | 300 | 301.5 |
| 07/30/2018 | 301.1 | 303.9 | 300.5 | 302.6 |
| 07/31/2018 | 302.1 | 305.5 | 302.1 | 304.7 |
| 08/02/2018 | 304.5 | 304.8 | 301.1 | 301.2 |
| 08/03/2018 | 301.7 | 303.3 | 300.2 | 301.3 |
| 08/06/2018 | 301.9 | 302.2 | 298.7 | 299.3 |
| 08/07/2018 | 301.3 | 303 | 300.5 | 301.6 |
| 08/08/2018 | 302 | 302 | 297.8 | 300.6 |
| 08/09/2018 | 299.6 | 303.3 | 298.2 | 301.5 |
| 08/10/2018 | 300.6 | 302.1 | 297.2 | 297.9 |
| 08/13/2018 | 296.9 | 298.7 | 294.9 | 296.7 |
| 08/14/2018 | 299.1 | 300 | 294.9 | 296.5 |
| 08/15/2018 | 296 | 297.4 | 293.8 | 294.8 |
| 08/16/2018 | 296 | 297.8 | 295.7 | 296.7 |
| 08/17/2018 | 298.3 | 298.3 | 293.8 | 295.5 |
| 08/20/2018 | 296.8 | 297.4 | 294.6 | 295.8 |
| 08/21/2018 | 295.2 | 297.6 | 294.2 | 296.9 |
| 08/22/2018 | 296.9 | 298.8 | 296.1 | 297.2 |
| 08/23/2018 | 297.4 | 298.5 | 296 | 297.9 |
| 08/24/2018 | 297.3 | 298.6 | 296.3 | 297.8 |
| 08/27/2018 | 299.8 | 300 | 298.2 | 299.8 |
| 08/28/2018 | 300.5 | 300.5 | 297.5 | 298.4 |
| 08/29/2018 | 298.9 | 299.7 | 297.3 | 299.1 |
| 08/30/2018 | 298.9 | 299.2 | 296.2 | 297.5 |
| 08/31/2018 | 297.2 | 297.8 | 295 | 295.2 |
| 09/03/2018 | 296 | 297.8 | 295.8 | 297.2 |
| 09/04/2018 | 298 | 298.6 | 293.4 | 295.6 |
| 09/05/2018 | 294.8 | 297.6 | 294.1 | 296.1 |
| 09/06/2018 | 295.3 | 298.6 | 294.2 | 296.8 |
| 09/07/2018 | 296.5 | 297.8 | 295.4 | 297 |
| 09/10/2018 | 297.6 | 301.7 | 296.9 | 301.4 |
| 09/11/2018 | 300 | 300.7 | 297.2 | 299.1 |
| 09/12/2018 | 299 | 300.6 | 297.9 | 299.3 |
| 09/13/2018 | 299.7 | 300.7 | 298.8 | 299.1 |
| 09/14/2018 | 299.4 | 300.3 | 297.9 | 298.9 |
| 09/17/2018 | 298.1 | 299.8 | 297.8 | 299.2 |
| 09/18/2018 | 298.6 | 299.6 | 297.8 | 299.5 |
| 09/19/2018 | 300 | 303.6 | 299.7 | 302.1 |
| 09/20/2018 | 302.9 | 306.7 | 302.9 | 305.9 |
| 09/21/2018 | 307.9 | 309.1 | 307.3 | 307.4 |
| 09/24/2018 | 307.3 | 309.2 | 306.9 | 307.2 |
| 09/25/2018 | 307.8 | 310.9 | 307.5 | 310 |
| 09/26/2018 | 309.3 | 312 | 309.2 | 311.7 |
| 09/27/2018 | 310 | 312.8 | 308.8 | 312.1 |
| 09/28/2018 | 310.7 | 311.9 | 306.4 | 310.2 |
| 10/01/2018 | 310.1 | 313.1 | 310.1 | 311.1 |
| 10/02/2018 | 310 | 310.1 | 307.1 | 308.1 |
| 10/03/2018 | 309 | 310.9 | 308.7 | 309.1 |
| 10/04/2018 | 308.9 | 313.4 | 308.8 | 311.6 |
| 10/05/2018 | 311.8 | 313.5 | 310.3 | 311.6 |
| 10/08/2018 | 310.4 | 311.4 | 309.3 | 309.4 |
| 10/09/2018 | 310.4 | 314 | 309.1 | 314 |
| 10/10/2018 | 314.1 | 317.3 | 312.9 | 313 |
| 10/11/2018 | 308.4 | 309.6 | 301.2 | 301.2 |
| 10/12/2018 | 305.4 | 306.1 | 302.4 | 302.4 |
| 10/15/2018 | 302 | 303.4 | 300.7 | 302.1 |
| 10/16/2018 | 302.8 | 304.7 | 300.4 | 303.5 |
| 10/17/2018 | 304.6 | 306.2 | 302.4 | 303.9 |
| 10/18/2018 | 304.3 | 306.2 | 303.3 | 304.1 |
| 10/19/2018 | 303 | 307.7 | 303 | 307.4 |
| 10/22/2018 | 309 | 310.4 | 307.3 | 307.8 |
| 10/23/2018 | 304.1 | 304.2 | 299.5 | 300.8 |
| 10/24/2018 | 301.2 | 305.2 | 299.8 | 299.8 |
| 10/25/2018 | 298.1 | 303.9 | 297.2 | 301.4 |
| 10/26/2018 | 299 | 299.3 | 295.5 | 297.9 |
| 10/29/2018 | 299.6 | 307 | 299.3 | 305.2 |
| 10/30/2018 | 306.9 | 308.4 | 304.8 | 307.8 |
| 10/31/2018 | 310 | 313.2 | 309.3 | 313.2 |
| 11/01/2018 | 312.2 | 314.9 | 310.4 | 312.5 |
| 11/02/2018 | 315 | 315.3 | 310.6 | 311.7 |
| 11/05/2018 | 311 | 313 | 310.1 | 311.3 |
| 11/06/2018 | 312.7 | 312.8 | 308.2 | 310.6 |
| 11/07/2018 | 311.8 | 314.1 | 310.7 | 313.3 |
| 11/08/2018 | 314.5 | 316.4 | 313.3 | 313.8 |
| 11/09/2018 | 313.7 | 315 | 312.2 | 314.4 |
| 11/12/2018 | 315.5 | 315.8 | 311.3 | 311.6 |
| 11/13/2018 | 311.9 | 314 | 310.7 | 313.1 |
| 11/14/2018 | 311.3 | 313.8 | 309 | 312.3 |
| 11/15/2018 | 312.8 | 314.6 | 307.2 | 309.7 |
| 11/16/2018 | 312.6 | 314 | 308.3 | 309.4 |
| 11/19/2018 | 309.5 | 311.8 | 305.2 | 305.2 |
| 11/20/2018 | 305.2 | 306 | 301.1 | 302 |
| 11/21/2018 | 303.6 | 307.1 | 303.2 | 306.8 |
| 11/22/2018 | 306.5 | 307.1 | 304.2 | 304.2 |
| 11/23/2018 | 303.6 | 306.1 | 303.6 | 305.9 |
| 11/26/2018 | 308 | 312.9 | 308 | 310.9 |
| 11/27/2018 | 311.1 | 312.6 | 310.2 | 311.4 |
| 11/28/2018 | 312.9 | 314.3 | 310.7 | 310.8 |
| 11/29/2018 | 311.6 | 314.2 | 311.6 | 313.6 |
| 11/30/2018 | 313.8 | 314.7 | 310.7 | 313.5 |
| 12/03/2018 | 317 | 318.4 | 314.4 | 315.3 |
| 12/04/2018 | 314.5 | 316 | 313.5 | 313.6 |
| 12/05/2018 | 312.6 | 312.8 | 307.3 | 307.6 |
| 12/06/2018 | 305 | 305.6 | 297.1 | 297.2 |
| 12/07/2018 | 300 | 303.1 | 299.7 | 300.1 |
| 12/10/2018 | 298 | 299.2 | 294.5 | 294.5 |
| 12/11/2018 | 297 | 298.4 | 293.6 | 295.9 |
| 12/12/2018 | 297.3 | 300.5 | 296.2 | 300 |
| 12/13/2018 | 300.2 | 302.1 | 299 | 300.5 |
| 12/14/2018 | 299.5 | 300 | 295.9 | 297.6 |
| 12/17/2018 | 297.4 | 297.4 | 291.4 | 291.4 |
| 12/18/2018 | 291 | 292.8 | 290.1 | 290.6 |
| 12/19/2018 | 291 | 293.8 | 289.2 | 292.9 |
| 12/20/2018 | 289 | 292.2 | 288.1 | 290.1 |
| 12/21/2018 | 290 | 293 | 287.7 | 289 |
| 12/27/2018 | 293.2 | 294.7 | 282.4 | 284.1 |
| 12/28/2018 | 286.1 | 293.5 | 286.1 | 293.1 |