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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 348.0988
CLOSE 348.4016

Low

LOW 291.7

High

HIGH 404.4
DATEOPENHIGHLOWCLOSE
01/03/2019293.1295.1291.7293
01/04/2019294297.5291.8297.2
01/07/2019298.7298.7293.6294.7
01/08/2019296.3300.2295.3298.2
01/09/2019300.8300.9297.3299.2
01/10/2019298.3304.6297.8303.6
01/11/2019304.5306.8303.5304.5
01/14/2019303.4304301303.9
01/15/2019306306.3302.3303.5
01/16/2019303.5306.7303.5306.1
01/17/2019304.2308.4304.2307.9
01/18/2019310.3314.5310.2314.2
01/21/2019314315.2312.6314.8
01/22/2019313.7315.8312.7312.7
01/23/2019311.4313.9307.1311.4
01/24/2019311.3314.6311.3313.8
01/25/2019314.8315.6312.8313.1
01/28/2019312313.3311311.2
01/29/2019311314.6311312.6
01/30/2019313.9314.2311.5312.8
01/31/2019314314.9310.8311.7
02/01/2019313314.2311.4313.6
02/04/2019314.1315.2312.8314
02/05/2019314.6315.7313.8315.4
02/06/2019315.8316.3314.5314.9
02/07/2019317.5317.9312.1316.7
02/08/2019316.2316.9315.2316
02/11/2019317319.7317317.8
02/12/2019318.4320317.6319.6
02/13/2019320320318.2320
02/14/2019320320.7317.8317.8
02/15/2019318.2322.5316.1322.1
02/18/2019322.3323.1320.8320.9
02/19/2019320.4323.3320322.6
02/20/2019323325322.7324.1
02/21/2019325326.8324.4325.4
02/22/2019325.8326.8325.5326.3
02/25/2019327329.3326.7328.6
02/26/2019326.8330326.5330
02/27/2019328.9329.6328328.9
02/28/2019328330326.8330
03/01/2019330.8331.2329.1329.2
03/04/2019330.9331329.1329.6
03/05/2019330330.2327.6328.9
03/06/2019328.8329.9328329.9
03/07/2019329.3330324.9326.4
03/08/2019325326323.1325.8
03/11/2019326.8328325.5327.1
03/12/2019328.2328.7325.7327.5
03/13/2019326.9330.1326.6329.7
03/14/2019330333.3329.8333
03/15/2019334.6337.6334.1337.6
03/18/2019337339.4337339
03/19/2019339.3341.3338.5338.6
03/20/2019338338.2333.2333.6
03/21/2019332333.5326.8333.5
03/22/2019334334.4328.5328.8
03/25/2019327.5329.4327.3328.2
03/26/2019328.7331.6327.5329.3
03/27/2019330330.9327.2328.8
03/28/2019329.3330.6328328
03/29/2019329.5330.2328.5329.6
04/01/2019331333.5330.3332.2
04/02/2019332333.8331.1332.8
04/03/2019333.6335330.7335
04/04/2019335335332.4333.1
04/05/2019316.9319.9315.5318.5
04/08/2019319319.1316316
04/09/2019315.1319.3315.1315.7
04/10/2019316.5316.7314.9314.9
04/11/2019315.4317.2314.2316.8
04/12/2019317.4317.8315317.1
04/15/2019318.1320.7317.9320.6
04/16/2019319.7325319.7325
04/17/2019323.5327.8323.5326.7
04/18/2019328.1328.2324.8328.2
04/23/2019327.9328.2325.4326.5
04/24/2019325.5326.4323.5323.6
04/25/2019323.4325.7322.6325.3
04/26/2019326.3326.4323.1325.6
04/29/2019325.6325.7323.3324.5
04/30/2019324.9325.9324.2324.9
05/02/2019324324.4321.3322.8
05/03/2019324324.8322324.2
05/06/2019321.5322.4317.9320.4
05/07/2019320321.4317.1318.1
05/08/2019318.4320.2316.2319.1
05/09/2019319319313.3313.8
05/10/2019314.5317.9314.5316.5
05/13/2019316.5317.3313.3314
05/14/2019315.1316.1314316
05/15/2019318.5321.1316.4321.1
05/16/2019321.1328.4319.7328.4
05/17/2019327.9327.9324.7326.1
05/20/2019325.5329323.9326
05/21/2019326.5328.5325.9327.9
05/22/2019327328.1325.1328.1
05/23/2019326.4327.3323.5324.6
05/24/2019325.4329.3325.4329.2
05/27/2019329.5331.7328.4330.7
05/28/2019330.7331.2328.5331.1
05/29/2019329.6329.8325.2325.6
05/31/2019324.3325.8322.5324.8
06/03/2019322.3326.5321.6325.5
06/04/2019324.9328.7324328
06/05/2019328.5330.3327.8329
06/06/2019330333.5329.3331.7
06/07/2019332.2334.6332.1334.1
06/11/2019335337.8334.8336.3
06/12/2019335.6337.2334.9337.2
06/13/2019336.5338335.7336.9
06/14/2019336.9337.4335.2337.3
06/17/2019337.3339.8337.3338.5
06/18/2019338341.6336.9341.1
06/19/2019340.5341.2339.8339.9
06/20/2019342.1344339.3339.3
06/21/2019339.7341.1337.9340.1
06/24/2019340340.8338.5340.4
06/25/2019339.2340.8338.5340.1
06/26/2019339342.8339340.1
06/27/2019340.1341.1337339.4
06/28/2019339.2340.2337.6339.9
07/01/2019341.3344.4341.3342.6
07/02/2019343.5347.9343346.6
07/03/2019347.1348.7346.6348.5
07/04/2019348.6349.4348.2349
07/05/2019349.5349.5344.8346.3
07/08/2019344.8347.6344.6346.7
07/09/2019346.8348344.3346.8
07/10/2019346348.1343.1344.3
07/11/2019345.3345.9343.1344.8
07/12/2019345346.4341.8342.6
07/15/2019342.3345.1342.3344.4
07/16/2019344.3345.4343.3343.6
07/17/2019343.8348.5343.4347
07/18/2019346.3348.8344.8348.8
07/19/2019350350.3347.1349
07/22/2019349.1349.2345.8347
07/23/2019348.3349.9347.7348.2
07/24/2019348.3349.8347.5348.1
07/25/2019347.7353347.5348.8
07/26/2019347.5350347.1348.5
07/29/2019348.7351.2348351.1
07/30/2019350.5350.5345.2347
07/31/2019347.5348.8345.8346.5
08/02/2019343.5343.5338.7341.4
08/05/2019339.2340.4333.7335.4
08/06/2019333.6335.1330.7331.5
08/07/2019333335.7330.3332
08/08/2019343.2346.6341.7345.2
08/09/2019346.9350.4346.6347.4
08/12/2019349.5351.3348.1350
08/13/2019349354.2346.6351.8
08/14/2019352353.1343.8345.1
08/15/2019345.4347341.6344.6
08/16/2019344.8348.4344.1347.1
08/19/2019348.4351.8348.4351.2
08/20/2019351.9354.7350.9352
08/21/2019352.5354.5351.9351.9
08/22/2019351352.7348.7350.3
08/23/2019351.9352.5347.2347.4
08/26/2019346.5349.6345.4348.3
08/27/2019349349346347.2
08/28/2019345.7347.1340.8344.7
08/29/2019343349.8342.9349.8
08/30/2019350.2353.5349.7352.2
09/02/2019352.6354.9351.3354.6
09/03/2019353.9355352.9354.1
09/04/2019355.5358.4355.5357.9
09/05/2019359.6365.4359.2365.1
09/06/2019365.1367.1364.3367
09/09/2019367.6372.3367.6371.2
09/10/2019370.8375.8370.7375.8
09/11/2019376.8380376.2379.2
09/12/2019381.1383.4378.8382
09/13/2019382.4383.1379.6380.5
09/16/2019379.4380.1377.5380.1
09/17/2019378378.8374.4375.9
09/18/2019373.6378.4373.3378
09/19/2019377.3381.4377381.4
09/20/2019381.8382.2378.1379.9
09/23/2019377.6379.3375379.3
09/24/2019377.2379.3374374.5
09/25/2019373.5378.3373.2378.3
09/26/2019377.7381.7377.2381
09/27/2019382382.6380.5382.6
09/30/2019381.7383381382
10/01/2019382.7384.5379.6380.9
10/02/2019379.5379.6373.5374.6
10/03/2019373.7375.1370.7373.5
10/04/2019375.4375.7371.8375.6
10/07/2019375.1380.8374.2380.5
10/08/2019381381375.7376.4
10/09/2019377380.3375.7377.9
10/10/2019377.7383377.1383
10/11/2019383388.8382.8388.8
10/14/2019388.1388.8383.3385.9
10/15/2019386.8390.7385.5390.7
10/16/2019391391.3387.5390.2
10/17/2019389.5393.1388.5389.3
10/18/2019388.4389.6387387.1
10/21/2019389391.8388.5391.5
10/22/2019391.9393.6389.5390.7
10/23/2019389.3390.9388390.1
10/24/2019390394389.8391.7
10/25/2019392393.1388.9390.7
10/28/2019392.3393.1390.3390.5
10/29/2019390.8391.4389.8391
10/30/2019391.5392.1387.6388
10/31/2019388.9388.9384.5385.5
11/01/2019385.5387.4384.7385.8
11/04/2019387.2389.6386.1388.4
11/05/2019389.4389.4385.4386.6
11/06/2019385.7388.3385.3387.1
11/07/2019389392.9388.6392.4
11/08/2019392.4393.2388.6390.2
11/11/2019389.4389.4385.6388.1
11/12/2019387.5389.5386.9389.5
11/13/2019389390.2382.2386.3
11/14/2019388.5388.6382.8386.4
11/15/2019388.9391388.3390.5
11/18/2019391392.6388.8390.4
11/19/2019392396.1391391.9
11/20/2019390.1390.8387.2390.8
11/21/2019389391.6388.2389.1
11/22/2019391393.1389.9391.9
11/25/2019393.4396.5392393.5
11/26/2019393.5394.9392.4392.4
11/27/2019393.4394.5392.5393.4
11/28/2019392.2393.8392.2393.4
11/29/2019392394391.9392.3
12/02/2019392.1394.5387.1387.5
12/03/2019388.9390.3383.1383.2
12/04/2019385.5391.2385390.8
12/05/2019392395.5391.1392
12/06/2019394.2397.1393.4396.4
12/09/2019396.5398.3395.2395.6
12/10/2019395.2395.3391.7392.1
12/11/2019391393.1390.6392.3
12/12/2019392.8396.7392395.7
12/13/2019398400.5393.6394.1
12/16/2019396399.1395.8397.8
12/17/2019397.8401.6397.5400.1
12/18/2019399.4403.5398.5401.3
12/19/2019400.4400.7395.6398.4
12/20/2019401.7403.3399.9403.3
12/23/2019403403.7400.7402.4
12/27/2019404404.4400.1401.1
12/30/2019400.7401.6397397.1