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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 385.2307
CLOSE 385.1579

Low

LOW 352.8

High

HIGH 415.1
DATEOPENHIGHLOWCLOSE
01/04/2021378.9379372.6374.7
01/05/2021373376.9371.9373.3
01/06/2021376.2385.6374384.9
01/07/2021385.4389.6382.4387.7
01/08/2021388.5390.6382.8384.4
01/11/2021385385.4381382.8
01/12/2021382.1383.5378.8382.1
01/13/2021381.3382.5377.4377.9
01/14/2021378.6380.5376.5378.2
01/15/2021376.5378.3372.6375.1
01/18/2021375375.7372.4375.2
01/19/2021375.7378.9373.1374.8
01/20/2021376378.6374.8376
01/21/2021376378.2372.3373.5
01/22/2021373.4373.5367.8369.2
01/25/2021370370.9360.8361.6
01/26/2021362.8369.4361.7367.7
01/27/2021363.9370362.6366.7
01/28/2021364.7369360.5368
01/29/2021362.9366356.2356.2
02/01/2021357.4363.8357.4363.8
02/02/2021365369363.2367.4
02/03/2021370.4375.3370373.3
02/04/2021375.1378372.1375.3
02/05/2021376.6378.4371.9374.1
02/08/2021377.4378.5372.9373.7
02/09/2021372.2375.3370.7375
02/10/2021376.4381.3375.7379.6
02/11/2021376.1377.5372.9375.3
02/12/2021376.3377.6372.1372.7
02/15/2021375378374.1377
02/16/2021377.5378.4375.1377.2
02/17/2021377.2377.7375376.3
02/18/2021379379.4370.7372
02/19/2021373.5376.5371.8375
02/22/2021374.3376.3371.2375
02/23/2021375378.3369.5373.1
02/24/2021373.2380.9373379.5
02/25/2021381.7383.1379.1379.1
02/26/2021375377.8370.6371.5
03/01/2021373.9379.3373.9376.4
03/02/2021377.2386.7376.2385.9
03/03/2021386.6390385.5388.5
03/04/2021387.6395.4387.4395.4
03/05/2021392.1392.1387.5390.4
03/08/2021393399.8392399.3
03/09/2021398.7399.7395396.9
03/10/2021395397.5393.9394.9
03/11/2021394.3396.3389.6391
03/12/2021389.8392.1389.2391.9
03/15/2021392394.7391.1392
03/16/2021392.9395.9389.4391.2
03/17/2021391.2392.9388.9391.3
03/18/2021393.3399.6392.4397.3
03/19/2021394.3396.9392.7394.9
03/22/2021392.5396.7391395
03/23/2021394.9400393.5398.5
03/24/2021397.9401395.9400.3
03/25/2021400400.1394.8400
03/26/2021401404.7400.9402.1
03/29/2021403.5408.2402.5405.4
03/30/2021408411.3406.5410.1
03/31/2021410.1411.1403.4403.4
04/01/2021404.3408.3403.7406.7
04/06/2021409410.8405.9406.2
04/07/2021405.2409.7404.6407.5
04/08/2021407.5409.1400.1404.4
04/09/2021386.5387.6383.9385.5
04/12/2021386.5386.5382.7384.4
04/13/2021384.7385.9377.4379.7
04/14/2021379.1381.6377.5379.2
04/15/2021378.9380.5376.8378.1
04/16/2021379.6381.6378.1381.6
04/19/2021382.9384.8381.1382.5
04/20/2021383384376.7377.8
04/21/2021378.8380.8375.6378.4
04/22/2021378379374375.5
04/23/2021374377.7374377.7
04/26/2021377.2380.3377.2379.4
04/27/2021380380375.2376.2
04/28/2021376.7379.5376.7378.6
04/29/2021379.7379.9375.3376.2
04/30/2021376.8379374.6374.7
05/03/2021376379.6375378.7
05/04/2021380.3381.2371.2371.8
05/05/2021374377.2374376.3
05/06/2021379.9382.5378.9380.8
05/07/2021383.3386.4382.6385.7
05/10/2021387388.8385.6387
05/11/2021385.4385.8379.1380.4
05/12/2021381.2382.1375.6379.1
05/14/2021381383.5380.4381.9
05/17/2021383383.7380.5380.7
05/18/2021381.3383376.9378.9
05/19/2021376.5377.5372.5375.1
05/20/2021377.4377.6372.7374.6
05/21/2021374.5375.8370.4374.7
05/25/2021375375.7372.1374
05/26/2021374.1375.3372.1374.4
05/27/2021373.8378372.9374.4
05/28/2021377.1380.7375.5378.7
05/31/2021377.2378.8375.6375.6
06/01/2021377.6379.6376.9378.5
06/02/2021379379376.4376.8
06/03/2021376377.5374.6376.7
06/04/2021377.7378375.7377.5
06/07/2021377.7378.1373.7373.8
06/08/2021373.9375.6370.9373.2
06/09/2021373.6373.6368.7370.9
06/10/2021371.5372.5368.2368.2
06/11/2021366.6370.7364.5370.2
06/14/2021370.9372.9370.3371.5
06/15/2021372.5376.1372.5374
06/16/2021376378.8374.3378.2
06/17/2021379386.7378.5381
06/18/2021380381.1372.1375.8
06/21/2021373.9376.4369.7374.8
06/22/2021376.6377373.9375.3
06/23/2021375.3375.5372.3372.3
06/24/2021373.5375.7372.2375.7
06/25/2021375.8376.5373.8376.5
06/28/2021376.8377.2374.2375
06/29/2021375378.7374.7375.1
06/30/2021375375370.1371.2
07/01/2021373.2375.1370.1372
07/02/2021371.6373.2367.2367.6
07/05/2021367.5368.5363.1368.2
07/06/2021367.9367.9363.8364.7
07/07/2021365.7368.3365367.7
07/08/2021367367357.4360
07/09/2021361366360.1365.1
07/12/2021365.4368.4363.9367.5
07/13/2021367.5369.4367.1367.5
07/14/2021366.2367.3364.1365.9
07/15/2021365365.1361.2363.9
07/16/2021365.4367.8362.7364.3
07/19/2021362362.3352.8354.8
07/20/2021357.4361.5355.4358.9
07/21/2021361366359.2365.2
07/22/2021367.2369.7365.8366
07/23/2021368369366.2366.7
07/26/2021365.8368.6362.9368.6
07/27/2021367.7368364.5367.2
07/28/2021368.7370.3366.1367.4
07/29/2021368369.3366.6367.4
07/30/2021365.5367.9364365.8
08/02/2021367.3371.2367.3368.1
08/03/2021368.6370.7366.4369.3
08/04/2021370.6374.1369.8373.1
08/05/2021374.1377.1374375.7
08/06/2021375.5382.2375.5381
08/09/2021380.3386.5380.3386.4
08/10/2021385.4388.4385.2388.2
08/11/2021389390.9387.5390
08/12/2021395.9407.5395.9404.9
08/13/2021406.2408.5404.7408.1
08/16/2021407408.3402.5405.1
08/17/2021404.1404.9400.8403.6
08/18/2021403.6408.2402.6407.9
08/19/2021401.8405.9398.8404.4
08/20/2021404.3406.7402.2405.6
08/23/2021407.7409.2406.7407.4
08/24/2021408.4408.8405.8406.8
08/25/2021408408403.8404.6
08/26/2021402.6404401.2402.7
08/27/2021401.8403.7401.2402.6
08/30/2021402.2402.6399.7401.7
08/31/2021401.6404.4399.2402
09/01/2021404.5407.5403.4404.6
09/02/2021405.6406400.8403.5
09/03/2021402.2402.8398.1399.3
09/06/2021401404.2400.8404.2
09/07/2021402.7402.8398.3399.1
09/08/2021397.1401.9395.2400.4
09/09/2021398.9400.9397.2399.7
09/10/2021400.2401.9396.9396.9
09/13/2021396.4402.4396.4401.2
09/14/2021402.5402.6398.9399
09/15/2021399399.5395395.3
09/16/2021396.2398.6395.6396.3
09/17/2021399.5400.3386.9388.5
09/20/2021382.6382.6375.3379.3
09/21/2021381.3384.9379.7379.8
09/22/2021383386.9383385.8
09/23/2021388.8390.5387.1388.2
09/24/2021387.9388385.1385.1
09/27/2021386.8389.8384.5387.6
09/28/2021389.1390.9381.9382.8
09/29/2021384.9387.7383.5385.5
09/30/2021388.5389.5381.7383.6
10/01/2021377.6381375.1381
10/04/2021379.2382.8378380
10/05/2021379.5382.6378.9381.3
10/06/2021380.3381.3374.6380.6
10/07/2021382.6387.9382.6385.3
10/08/2021386.3387.5384.6387.5
10/11/2021387.5388.5385.4386.9
10/12/2021384389.2382.9389
10/13/2021389389384.4386.7
10/14/2021387.6391.4386.5390.4
10/15/2021391.6394.3391.5392.1
10/18/2021391392.8388.2388.7
10/19/2021389.6392.8387.1392.3
10/20/2021392397.3391.4397.3
10/21/2021396.4396.9393.3396.1
10/22/2021396.5398394.5397.5
10/25/2021398398.4396.2398
10/26/2021398.4406.6398.4404.1
10/27/2021403405.8402.5405.2
10/28/2021404.1405.9403.4405.1
10/29/2021404.6406.6403.5405.9
11/01/2021406408.3405.8407.6
11/02/2021407.1408.8405.3408.5
11/03/2021408.6411406.5411
11/04/2021413414.9410.1410.9
11/05/2021411.1415.1411.1412.3
11/08/2021412.9412.9408.8411
11/09/2021410.5410.9407.4408.7
11/10/2021409.8409.8405.9409.4
11/11/2021407.4407.4396.5401.5
11/12/2021403.3405400.9402
11/15/2021401.7403.4401402.4
11/16/2021402.4403.8401.8402.4
11/17/2021402.4403.7400.7402.5
11/18/2021402.3402.6397.1398
11/19/2021399.6399.6390.1392.5
11/22/2021394394.3390.1393
11/23/2021392394.8390.2393.7
11/24/2021395399.6394.1396.4
11/25/2021396.4396.7394.5395.8
11/26/2021387.1387.1378.7382.7
11/29/2021383.6386.8381.4381.8
11/30/2021380382376379.1
12/01/2021382.1387.1381.8385.3
12/02/2021383.3384.9380.6384.1
12/03/2021384.4387.5384385.5
12/06/2021387.4393.7387.4392.2
12/07/2021394.7396392.6393.8
12/08/2021393.5395.1389.6392.2
12/09/2021391.6392.1386387.7
12/10/2021386389.6385.9387.3
12/13/2021387.9388.8384.7384.9
12/14/2021388.3389.3384384
12/15/2021384.3388.6384.1387.3
12/16/2021390.4393.9390.1391.2
12/17/2021391.5392.3389.5391.8
12/20/2021387.6387.7380.5387.2
12/21/2021390394388.4394
12/22/2021394394.1390.8393.7
12/23/2021395398.8394.8398
12/27/2021397.7400.1397.3398.9
12/28/2021400404399.1404
12/29/2021402.7404.4399.6401.8
12/30/2021401.5402.5400400.4