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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 344.3345
CLOSE 344.2996

Low

LOW 248.7

High

HIGH 439.9
DATEOPENHIGHLOWCLOSE
01/03/2020397.2402.4397.2402.4
01/06/2020400400.8395.3400.1
01/07/2020402403.1400.6401.7
01/08/2020400.3401.6398401.1
01/09/2020403.1404.8398.6399.6
01/10/2020400.9401.9400.2400.3
01/13/2020401.1402.1397.6398.1
01/14/2020398.5399.9395.3399.9
01/15/2020399399394.5394.5
01/16/2020396.5397.1394.8397.1
01/17/2020398.3402.6397.8402.6
01/20/2020403408403407.3
01/21/2020406408405.4407.7
01/22/2020409.5411.2407.1407.5
01/23/2020409411405.9407
01/24/2020409.3413.8407.2413
01/27/2020410410.3403403
01/28/2020405.4408.9403.5407.3
01/29/2020408410.4407.1409.7
01/30/2020406407.3404.3406.4
01/31/2020408.1410400.7400.7
02/03/2020400.7405400.3403.8
02/04/2020404.8409.8404.4409
02/05/2020408.4415.6408.1415.6
02/06/2020416.9419.4415.8416.6
02/07/2020416.6418.1414.7417.7
02/10/2020417420.5416.2420.5
02/11/2020422.4423.5419.8422.9
02/12/2020422.5422.7420.2421.3
02/13/2020421.2430.6420.9428.8
02/14/2020431434.6429.5433.1
02/17/2020435.6437.7434.6437.7
02/18/2020436438.7435.1438.1
02/19/2020438.7439.9437.6439.9
02/20/2020439.9439.9434.2434.3
02/21/2020433434.5429.5432.3
02/24/2020422.5424.3412413.3
02/25/2020415.6417404.5405.4
02/26/2020401.2407.6395406.7
02/27/2020401404.1385.4390.4
02/28/2020375.4379366.3370.9
03/02/2020378.4386.9370.7380.7
03/03/2020390399.5388.6390.7
03/04/2020391.9396.8388.4392.5
03/05/2020400.7400.8380.1385
03/06/2020375.5377.4365.6369.5
03/09/2020330345320334.7
03/10/2020340354.2331.4333.5
03/11/2020338.1343.4330.5332.8
03/12/2020315316.7283.8286.9
03/13/2020296314.7284.4290.1
03/16/2020270.9277248.7269.7
03/17/2020280282.2253.4277.7
03/18/2020269.8287.5262266.9
03/19/2020270.1282.6262.6282.6
03/20/2020295.5305.4284.3284.3
03/23/2020275.1289268.8271
03/24/2020285.7307.2283.2307.2
03/25/2020318.3342.9311.7329.7
03/26/2020325.9338.8320.3338
03/27/2020332.4337.4317.4323.4
03/30/2020325.6332.4319.1332.4
03/31/2020338.8347.4336.6343.4
04/01/2020333.9336.1328.8330.1
04/02/2020333.8340.6330.8333.2
04/03/2020320320.8300.6303.2
04/06/2020313.5318.8305.1307.5
04/07/2020316322.6309.7315.7
04/08/2020311.7314.1308.1313.8
04/09/2020317322.2311.9319.4
04/14/2020323323315.2319.1
04/15/2020315316.3302302.1
04/16/2020304307298.1300.6
04/17/2020309.6311.4300.3303.2
04/20/2020304.8307301.8305.2
04/21/2020303303.1295295
04/22/2020295296.3291.6293
04/23/2020294294.2287.3288.9
04/24/2020285288.6284.6287
04/27/2020295297.8292.4297.8
04/28/2020299.7317.2298.8314.8
04/29/2020315.1319.8314.5319.8
04/30/2020321.4324307.3307.3
05/04/2020299.6299.6290290
05/05/2020294295.3288.5292
05/06/2020293.7296.2288.9290.3
05/07/2020290.3291.9288.9291
05/08/2020294295.8288.2291.3
05/11/2020293.1295.6287.4290.8
05/12/2020288.7292.1287.1289.6
05/13/2020283.6284.5277.5277.5
05/14/2020279.8282.6271.1277.3
05/15/2020281.1284.2275.9276.2
05/18/2020280.8289.2280.5289.2
05/19/2020293293285.6288.5
05/20/2020286.5287.2280.2285
05/22/2020282292.9280.3285.9
05/25/2020289.8292.9287.3292.9
05/26/2020297.1302.9295.8301.8
05/27/2020304.9311.9303.1307.4
05/28/2020311.6316.6308.5314.2
05/29/2020311.6315308.9309.5
06/02/2020316.5327.5314.1324.5
06/03/2020329.8345.3327.4344.3
06/04/2020343.4344335342.7
06/05/2020346352344.1350.5
06/08/2020348.5357345.4350
06/09/2020348.8350336.6341.3
06/10/2020342.3345.4338.4340.2
06/11/2020330333.3325325.4
06/12/2020322332.8320327
06/15/2020320330.2316.2329.8
06/16/2020338340.3332335.8
06/17/2020335.6340332.5333.8
06/18/2020333336.7329.7332.5
06/19/2020337337331.3331.9
06/22/2020326.4332.6325.4330.2
06/23/2020331.4338.3330.9335.4
06/24/2020334.7336.7327.2327.5
06/25/2020326331.6322.9330.6
06/26/2020333.5334.5329.4330.6
06/29/2020328.7334.1327.1332.2
06/30/2020333.6335.6330.1334.2
07/01/2020333.2338.7330.8334.3
07/02/2020336341.4336340
07/03/2020341.4342336.6338.2
07/06/2020342346.6339.6342
07/07/2020340.8341.3337.4338.5
07/08/2020335.4339.5333.1338
07/09/2020340341.6334.2335.1
07/10/2020332.9341.2330.9340.8
07/13/2020345345.4339.5342
07/14/2020337.3346.2336.4345.3
07/15/2020347348.8341.8348.8
07/16/2020346.8349.8345.4349.2
07/17/2020349.4350.7344.5346.1
07/20/2020344.1349.2342.2349.2
07/21/2020350.3354.2348.6351.8
07/22/2020349.5351.7347.8350
07/23/2020354.1354.1348.4350.1
07/24/2020347.4351.2346.3347.7
07/27/2020347.4353.5346.3350.7
07/28/2020350.7353347.7350.3
07/29/2020351351.6348.1349.7
07/30/2020350.7350.7332.9336.4
07/31/2020337.3343.8335.4336.2
08/03/2020337.2348.4334.2346.4
08/04/2020347.8349.6343.1345.5
08/05/2020346.6347.8343.3343.6
08/06/2020342.6346.5337.7342.4
08/07/2020343345.6340.6343.3
08/10/2020345.7351.4345.1348.3
08/11/2020349.3352.8349.2350.1
08/12/2020348355.9348354.4
08/13/2020350352.6344.7345.2
08/14/2020343348340.3344.1
08/17/2020342.6344.6337.5339.2
08/18/2020338340334336.8
08/19/2020336.7340.1334.2340.1
08/20/2020338.1338.7335.1336.8
08/21/2020336.8338.5333.4335.8
08/24/2020337341.5337341.1
08/25/2020343.9346.5340.2340.2
08/26/2020340343.3338.5341.5
08/27/2020340.9341336.7338.6
08/28/2020339.9343.5338339.7
08/31/2020341.2342334334
09/01/2020335.5339.1333.8337
09/02/2020338.5342.9337.6341.9
09/03/2020343.4347.6336.1338.2
09/04/2020338340.9333.6334.7
09/07/2020336341.6335.7339.8
09/08/2020340.6342334.2336.2
09/09/2020335.8343.3335.2341.4
09/10/2020340.4341.9336.4341
09/11/2020340342.9339342
09/14/2020343344.4340.5340.5
09/15/2020339.8343.5338.6342
09/16/2020341.6344.9340.5344.9
09/17/2020341.9343.9339.6341
09/18/2020341.8344.2339.5344.2
09/21/2020342.8342.8331.1331.4
09/22/2020332.9333328.3329.2
09/23/2020331.9334.3328.2328.3
09/24/2020324.1326.2321.1321.9
09/25/2020323324.7316.7319.1
09/28/2020324327.3321.5326.4
09/29/2020325325.7320.2321.4
09/30/2020319.5324.4318.1320.7
10/01/2020321.2324.7320.8321.7
10/02/2020318.5324.9317.1324.9
10/05/2020328.2329324.3326.8
10/06/2020327.3328.2322.8328
10/07/2020325.4327.5322323.4
10/08/2020325327.9323.6326
10/09/2020325.1326.8321.6321.8
10/12/2020322.7324321.2322.2
10/13/2020322.1322.6316.5317.1
10/14/2020316.9317.6312.4314.4
10/15/2020310.6310.6303.2305.5
10/16/2020306.4309.9303.6308.6
10/19/2020311314.8311313.3
10/20/2020311.1314308.6311.4
10/21/2020311.8312307.2307.6
10/22/2020306.3311.8304.4310.8
10/23/2020311.8318310.7315.1
10/26/2020312.7315.5311.7312.9
10/27/2020312.5313307.4309.3
10/28/2020306306298.7302
10/29/2020302.3305.5297.8301
10/30/2020300305.2300304
11/02/2020304311.5302310
11/03/2020312317.5311316.3
11/04/2020310322.4310321.1
11/05/2020322325.6321.1324
11/06/2020324.7327.2320.6322.3
11/09/2020327.1337.2323.9333.2
11/10/2020334.2342331.6340.9
11/11/2020340.8345.6338.2343.5
11/12/2020345349.5343.2346
11/13/2020345.7349.9343.4349.7
11/16/2020350360348.1360
11/17/2020360364.2358.1364.2
11/18/2020363.1373.3362.2373.3
11/19/2020369.3369.6364.6365.8
11/20/2020365.4368364.2368
11/23/2020369.5375368375
11/24/2020377378.9375377.8
11/25/2020376.2379374.3377.9
11/26/2020377.4377.4371.7372.6
11/27/2020370372.3368.2372.3
11/30/2020369373.5366.6368.9
12/01/2020368.8373.9368373.2
12/02/2020370.6373.7370.1373.2
12/03/2020371.8372365365
12/04/2020364.6365.7360.7364
12/07/2020364364357.6361.8
12/08/2020360.3363.5357.8360.4
12/09/2020361366360.8363.7
12/10/2020363.7366.6359.4365.7
12/11/2020364.6364.6355.7357.7
12/14/2020360362.7356.3357
12/15/2020355.8359.2354356.6
12/16/2020357.6368.4356.6367.9
12/17/2020368.5370.5366.8369.1
12/18/2020368.6370.1366.4368.5
12/21/2020362.3362.7353.2359.7
12/22/2020360.4365.6360.4364.2
12/23/2020363367.1363367.1
12/28/2020369375369375
12/29/2020372.9374.7371.5373.4
12/30/2020373.8375.6372.9373.5