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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 430.1587
CLOSE 430.4457
Low
LOW 376.2
High
HIGH 461.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 402.9 | 406.6 | 401.3 | 406.6 |
| 01/04/2022 | 407.2 | 412.2 | 406.1 | 410.3 |
| 01/05/2022 | 410.7 | 413.5 | 410.4 | 413 |
| 01/06/2022 | 410.4 | 415.7 | 408.7 | 413.9 |
| 01/07/2022 | 413.9 | 420 | 413.6 | 420 |
| 01/10/2022 | 420.3 | 423.4 | 420.1 | 423.4 |
| 01/11/2022 | 425 | 427.7 | 422.3 | 427.7 |
| 01/12/2022 | 429.4 | 432.6 | 428.4 | 430.6 |
| 01/13/2022 | 431.6 | 437.2 | 431.3 | 436.8 |
| 01/14/2022 | 434.4 | 435.4 | 432.2 | 434.9 |
| 01/17/2022 | 435 | 439.6 | 434.9 | 439.6 |
| 01/18/2022 | 436.9 | 439.9 | 435.6 | 438.7 |
| 01/19/2022 | 440 | 443 | 437.9 | 439.6 |
| 01/20/2022 | 440 | 440.6 | 434 | 439.8 |
| 01/21/2022 | 435.4 | 438 | 430.8 | 433.2 |
| 01/24/2022 | 430.2 | 432.1 | 418.3 | 423.1 |
| 01/25/2022 | 425 | 433.9 | 424.5 | 432.1 |
| 01/26/2022 | 434.2 | 441.7 | 434.2 | 438.4 |
| 01/27/2022 | 437.5 | 446.1 | 436.3 | 446.1 |
| 01/28/2022 | 446 | 446 | 436.1 | 441 |
| 01/31/2022 | 443 | 443.7 | 438.1 | 440.7 |
| 02/01/2022 | 442.9 | 444.2 | 439.3 | 440 |
| 02/02/2022 | 441.6 | 443 | 439.8 | 441.4 |
| 02/03/2022 | 442.4 | 445.9 | 441.7 | 443.8 |
| 02/04/2022 | 446 | 446.8 | 436.1 | 438.5 |
| 02/07/2022 | 442.9 | 444.3 | 439.8 | 444.3 |
| 02/08/2022 | 442 | 447.2 | 440.5 | 445.5 |
| 02/09/2022 | 446.7 | 452.9 | 445.5 | 451.6 |
| 02/10/2022 | 452 | 454 | 438.2 | 446.1 |
| 02/11/2022 | 448.1 | 451.7 | 445.1 | 451.7 |
| 02/14/2022 | 448.7 | 449.8 | 440.5 | 443 |
| 02/15/2022 | 441 | 446.2 | 440.1 | 445.1 |
| 02/16/2022 | 447 | 447.4 | 441.5 | 442 |
| 02/17/2022 | 441.8 | 442.5 | 431 | 434.8 |
| 02/18/2022 | 434 | 438.8 | 431.7 | 433.8 |
| 02/21/2022 | 435.1 | 436.5 | 424.5 | 425.9 |
| 02/22/2022 | 415.5 | 424.5 | 413.2 | 424 |
| 02/23/2022 | 425 | 430.2 | 423 | 425.1 |
| 02/24/2022 | 410 | 417 | 408 | 412.7 |
| 02/25/2022 | 415.3 | 424 | 413.2 | 422.7 |
| 02/28/2022 | 414.4 | 421.6 | 413.5 | 421.6 |
| 03/01/2022 | 417.3 | 422.8 | 408 | 410 |
| 03/02/2022 | 406 | 413.5 | 402.4 | 411.2 |
| 03/03/2022 | 410.4 | 414.9 | 409.4 | 410.4 |
| 03/04/2022 | 407.1 | 408.3 | 393.8 | 395.8 |
| 03/07/2022 | 386.6 | 393.2 | 376.2 | 389.7 |
| 03/08/2022 | 385 | 400.4 | 384.5 | 393.7 |
| 03/09/2022 | 404 | 412.7 | 401.7 | 411.6 |
| 03/10/2022 | 414.6 | 417.9 | 407.3 | 412.5 |
| 03/11/2022 | 415.5 | 429.3 | 415.5 | 422.5 |
| 03/14/2022 | 426.9 | 432.2 | 426.7 | 428.3 |
| 03/15/2022 | 427.7 | 433.9 | 423.6 | 432.6 |
| 03/16/2022 | 440 | 442.4 | 434.9 | 436 |
| 03/17/2022 | 437.8 | 441 | 435 | 441 |
| 03/18/2022 | 441.5 | 444.8 | 439.6 | 444.8 |
| 03/21/2022 | 446 | 448.9 | 444 | 447.5 |
| 03/22/2022 | 449.6 | 459.2 | 448.8 | 455.7 |
| 03/23/2022 | 457.8 | 458.1 | 452.7 | 452.7 |
| 03/24/2022 | 451.4 | 451.9 | 444.1 | 447.7 |
| 03/25/2022 | 446.6 | 448.9 | 438.8 | 448.8 |
| 03/28/2022 | 450 | 457.5 | 449.8 | 451.4 |
| 03/29/2022 | 455.7 | 460.6 | 453.8 | 457.9 |
| 03/30/2022 | 457.3 | 459.4 | 456.4 | 457 |
| 03/31/2022 | 459 | 460.5 | 456.7 | 456.8 |
| 04/01/2022 | 457 | 461.7 | 456.6 | 461 |
| 04/04/2022 | 459.5 | 460.2 | 446.8 | 451.2 |
| 04/05/2022 | 442.9 | 453.5 | 442.8 | 453.5 |
| 04/06/2022 | 454 | 457.5 | 451 | 454.2 |
| 04/07/2022 | 454.5 | 456.9 | 452.3 | 452.8 |
| 04/08/2022 | 438.5 | 443.5 | 435 | 443.5 |
| 04/11/2022 | 445 | 455.9 | 444.9 | 455.9 |
| 04/12/2022 | 451.1 | 455.8 | 449.1 | 455.3 |
| 04/13/2022 | 454.8 | 457.2 | 447.5 | 450.5 |
| 04/14/2022 | 452.6 | 460.2 | 452 | 459.9 |
| 04/19/2022 | 459.9 | 459.9 | 449 | 449 |
| 04/20/2022 | 450 | 454.3 | 449.5 | 454.3 |
| 04/21/2022 | 454.7 | 458.1 | 452.8 | 452.8 |
| 04/22/2022 | 449.1 | 452.8 | 445.7 | 447.1 |
| 04/25/2022 | 441.1 | 441.9 | 435.8 | 436.7 |
| 04/26/2022 | 441 | 441.8 | 432.7 | 432.8 |
| 04/27/2022 | 432.5 | 436.4 | 427.5 | 436.4 |
| 04/28/2022 | 440.9 | 444.1 | 438.9 | 442.4 |
| 04/29/2022 | 444.2 | 447.2 | 443.6 | 445.9 |
| 05/02/2022 | 444.5 | 446.7 | 442.1 | 442.9 |
| 05/03/2022 | 443.1 | 447.6 | 442.7 | 446.7 |
| 05/04/2022 | 447.4 | 448.7 | 444.7 | 447.1 |
| 05/05/2022 | 450 | 452.7 | 445.6 | 447.4 |
| 05/06/2022 | 447.7 | 451.1 | 444.9 | 447.3 |
| 05/09/2022 | 447.4 | 448.6 | 436.8 | 436.8 |
| 05/10/2022 | 439.7 | 446.3 | 438.7 | 442.1 |
| 05/11/2022 | 446.3 | 450 | 442.5 | 445.4 |
| 05/12/2022 | 446.2 | 453.5 | 437.4 | 452.1 |
| 05/13/2022 | 454.6 | 459.5 | 454.2 | 458.6 |
| 05/16/2022 | 457.4 | 461.2 | 455.1 | 455.1 |
| 05/17/2022 | 458.1 | 459.1 | 455.3 | 456.8 |
| 05/18/2022 | 456.8 | 459.4 | 451.9 | 452.5 |
| 05/19/2022 | 449.1 | 450.6 | 432.6 | 433.9 |
| 05/20/2022 | 435.5 | 435.9 | 429.7 | 432.2 |
| 05/23/2022 | 436.7 | 440.5 | 435 | 440 |
| 05/24/2022 | 438 | 441 | 437.2 | 439.9 |
| 05/25/2022 | 444.4 | 446.3 | 440.9 | 441.7 |
| 05/27/2022 | 446 | 446.4 | 438.4 | 441.7 |
| 05/30/2022 | 442.9 | 443.4 | 438 | 440.5 |
| 05/31/2022 | 438 | 440.8 | 435 | 438 |
| 06/01/2022 | 441.4 | 442.9 | 436.2 | 436.2 |
| 06/02/2022 | 435 | 436.9 | 433.8 | 436.2 |
| 06/03/2022 | 434.2 | 436.8 | 432.3 | 435.7 |
| 06/07/2022 | 437.7 | 443.8 | 437.7 | 439.6 |
| 06/08/2022 | 439.8 | 439.8 | 430.1 | 432.8 |
| 06/09/2022 | 433.8 | 435.7 | 431.6 | 432.8 |
| 06/10/2022 | 430 | 430.1 | 419.2 | 422.4 |
| 06/13/2022 | 415.9 | 419.5 | 412.8 | 417.2 |
| 06/14/2022 | 417.2 | 421.6 | 415 | 419.1 |
| 06/15/2022 | 424.4 | 431.7 | 422.4 | 426.1 |
| 06/16/2022 | 421 | 422.5 | 408.4 | 412.3 |
| 06/17/2022 | 413.5 | 413.8 | 405.7 | 408.5 |
| 06/20/2022 | 408.5 | 414.2 | 405.7 | 414.2 |
| 06/21/2022 | 414.2 | 418.1 | 412.2 | 412.2 |
| 06/22/2022 | 410 | 411.1 | 404.3 | 409.7 |
| 06/23/2022 | 406.9 | 407.3 | 401.1 | 401.1 |
| 06/24/2022 | 404.1 | 418.5 | 403.2 | 418 |
| 06/27/2022 | 418.9 | 421.8 | 413.5 | 416.7 |
| 06/28/2022 | 418 | 420.9 | 417 | 418.3 |
| 06/29/2022 | 415.4 | 420.1 | 414.8 | 417.8 |
| 06/30/2022 | 413.1 | 415.2 | 409.3 | 415.2 |
| 07/01/2022 | 413.2 | 423 | 412.4 | 419.9 |
| 07/04/2022 | 421.3 | 424.4 | 421.1 | 422.2 |
| 07/05/2022 | 423.5 | 423.5 | 405.4 | 405.4 |
| 07/06/2022 | 408.9 | 412 | 405.2 | 408.6 |
| 07/07/2022 | 414.6 | 417.7 | 411.6 | 415.3 |
| 07/08/2022 | 414.3 | 423.6 | 413.5 | 422.1 |
| 07/11/2022 | 419.4 | 424.7 | 417.8 | 421.9 |
| 07/12/2022 | 421.3 | 426.5 | 419.1 | 425.4 |
| 07/13/2022 | 420.5 | 421.2 | 414.8 | 417 |
| 07/14/2022 | 417.3 | 417.5 | 406.9 | 410.2 |
| 07/15/2022 | 408.9 | 413.8 | 407.5 | 413.4 |
| 07/18/2022 | 415 | 418.4 | 412.4 | 413.4 |
| 07/19/2022 | 410.6 | 417.2 | 410.1 | 415.8 |
| 07/20/2022 | 418 | 418.1 | 410 | 411.1 |
| 07/21/2022 | 410.5 | 411 | 405 | 407 |
| 07/22/2022 | 408 | 409.3 | 405.3 | 408.8 |
| 07/25/2022 | 408.9 | 413.5 | 407.5 | 412.2 |
| 07/26/2022 | 414 | 414.2 | 409.5 | 411.1 |
| 07/27/2022 | 413.5 | 414.9 | 409.7 | 411.8 |
| 07/28/2022 | 414.1 | 414.7 | 407.6 | 408.9 |
| 07/29/2022 | 411.1 | 416.4 | 408.2 | 414.9 |
| 08/02/2022 | 415 | 417 | 410.8 | 414.1 |
| 08/03/2022 | 413.9 | 419.4 | 412.9 | 418.1 |
| 08/04/2022 | 417.3 | 420.3 | 415.9 | 417 |
| 08/05/2022 | 417 | 420.3 | 414.3 | 419.5 |
| 08/08/2022 | 420.9 | 424.8 | 420.3 | 423.9 |
| 08/09/2022 | 422.9 | 429.5 | 421.9 | 428.5 |
| 08/10/2022 | 427.7 | 435.2 | 427.7 | 435.2 |
| 08/11/2022 | 441 | 445.6 | 438 | 442.7 |
| 08/12/2022 | 443.9 | 444.7 | 439.6 | 440.7 |
| 08/15/2022 | 438.7 | 439.4 | 430.4 | 432.5 |
| 08/16/2022 | 435 | 436.9 | 431.5 | 433.8 |
| 08/17/2022 | 434.3 | 435.9 | 426.6 | 429.3 |
| 08/18/2022 | 430.4 | 431.1 | 427.2 | 427.2 |
| 08/19/2022 | 428 | 432.1 | 426.2 | 428.4 |
| 08/22/2022 | 426.1 | 428.9 | 424.4 | 428.5 |
| 08/23/2022 | 423 | 427.9 | 422.3 | 425.3 |
| 08/24/2022 | 425.3 | 430.7 | 425.2 | 428.7 |
| 08/25/2022 | 431.7 | 435.1 | 430.3 | 433.5 |
| 08/26/2022 | 435.5 | 437.5 | 432.9 | 434.1 |
| 08/29/2022 | 432.6 | 433.6 | 426.3 | 430.9 |
| 08/30/2022 | 432.9 | 436.4 | 430.4 | 431 |
| 08/31/2022 | 432.6 | 434.8 | 429.4 | 434.1 |
| 09/01/2022 | 427.6 | 428 | 422.1 | 423 |
| 09/02/2022 | 423 | 434.1 | 422.6 | 434.1 |
| 09/05/2022 | 432 | 432.2 | 427.2 | 430 |
| 09/06/2022 | 430.3 | 432.4 | 427.3 | 428.6 |
| 09/07/2022 | 427 | 427 | 416.1 | 422.5 |
| 09/08/2022 | 423.2 | 427 | 417.9 | 421 |
| 09/09/2022 | 420.9 | 426.7 | 419.2 | 424.6 |
| 09/12/2022 | 426.2 | 428.8 | 422.3 | 426.9 |
| 09/13/2022 | 428.2 | 435.7 | 427.3 | 431.1 |
| 09/14/2022 | 430 | 431.1 | 427.5 | 428.9 |
| 09/15/2022 | 428.9 | 431.6 | 427.2 | 430.6 |
| 09/16/2022 | 428.6 | 432.4 | 426.1 | 426.1 |
| 09/19/2022 | 426.8 | 430.2 | 421.7 | 429.7 |
| 09/20/2022 | 430 | 432.6 | 419.4 | 421.5 |
| 09/21/2022 | 419.5 | 420.6 | 415.9 | 419.3 |
| 09/22/2022 | 412.5 | 424.2 | 411 | 419.1 |
| 09/23/2022 | 418.9 | 419.5 | 401.8 | 404.7 |
| 09/26/2022 | 400.1 | 404 | 395.7 | 398.6 |
| 09/27/2022 | 401.2 | 405.4 | 398.6 | 402.9 |
| 09/28/2022 | 399.4 | 400.6 | 390 | 398 |
| 09/29/2022 | 400 | 400.8 | 392.1 | 395.5 |
| 09/30/2022 | 397.6 | 401 | 393.3 | 395 |
| 10/03/2022 | 390.9 | 399.4 | 387.8 | 399.4 |
| 10/04/2022 | 401.3 | 411.7 | 400.1 | 409.8 |
| 10/05/2022 | 407.5 | 409.8 | 405.2 | 408.1 |
| 10/06/2022 | 407.6 | 409.9 | 399.7 | 400 |
| 10/07/2022 | 397.9 | 400.8 | 396 | 397.4 |
| 10/10/2022 | 394 | 398.3 | 392.4 | 395.8 |
| 10/11/2022 | 392.5 | 394.7 | 390.3 | 392.5 |
| 10/12/2022 | 391.5 | 392 | 385.8 | 389.5 |
| 10/13/2022 | 387.5 | 393.3 | 384.6 | 392.1 |
| 10/14/2022 | 399.1 | 404.4 | 396.8 | 398.3 |
| 10/17/2022 | 397.5 | 408.2 | 397.5 | 404.9 |
| 10/18/2022 | 406.9 | 411.7 | 405.5 | 408.3 |
| 10/19/2022 | 411.6 | 416.6 | 410 | 416.6 |
| 10/20/2022 | 414.6 | 418.9 | 413.8 | 416.3 |
| 10/21/2022 | 411.4 | 415 | 399.9 | 409.1 |
| 10/24/2022 | 409.1 | 418.9 | 409 | 417.2 |
| 10/25/2022 | 420 | 422 | 414.8 | 420.4 |
| 10/26/2022 | 418.8 | 421.1 | 417 | 421.1 |
| 10/27/2022 | 421 | 425.6 | 419.7 | 423.4 |
| 10/28/2022 | 421 | 425 | 418.8 | 423.7 |
| 10/31/2022 | 424 | 427.5 | 423.7 | 427.3 |
| 11/01/2022 | 428 | 431.5 | 424.2 | 425.2 |
| 11/02/2022 | 427.3 | 429.9 | 425.1 | 427.4 |
| 11/03/2022 | 427.6 | 429.8 | 425 | 428.9 |
| 11/04/2022 | 429.5 | 431.4 | 425.8 | 429.5 |
| 11/07/2022 | 428.8 | 433.9 | 428.8 | 431.3 |
| 11/08/2022 | 430.8 | 436.2 | 430.8 | 434.1 |
| 11/09/2022 | 435.7 | 437.3 | 432.6 | 436.2 |
| 11/10/2022 | 433.2 | 434.4 | 426.7 | 431.8 |
| 11/11/2022 | 431.1 | 433.8 | 421.9 | 423.8 |
| 11/14/2022 | 426 | 429.2 | 425.1 | 426.6 |
| 11/15/2022 | 426.6 | 428.8 | 423.5 | 424.6 |
| 11/16/2022 | 421 | 435.2 | 420.3 | 433.3 |
| 11/17/2022 | 434 | 438.4 | 431.2 | 437.8 |
| 11/18/2022 | 442.3 | 443.8 | 440.2 | 441.8 |
| 11/21/2022 | 443.4 | 448.3 | 442.5 | 445.4 |
| 11/22/2022 | 446.4 | 449.8 | 445.2 | 447.5 |
| 11/23/2022 | 449.2 | 452 | 447.5 | 447.9 |
| 11/24/2022 | 448.7 | 451.8 | 448.4 | 449.1 |
| 11/25/2022 | 451.1 | 451.4 | 447.3 | 450.9 |
| 11/28/2022 | 448.8 | 452.3 | 447.9 | 451.9 |
| 11/29/2022 | 451.8 | 453.8 | 449.7 | 452 |
| 11/30/2022 | 454 | 458.3 | 451.5 | 452.9 |
| 12/01/2022 | 451.7 | 457.5 | 450.4 | 453.7 |
| 12/02/2022 | 451 | 453.5 | 446.5 | 450 |
| 12/05/2022 | 448.2 | 452.4 | 448 | 451.9 |
| 12/06/2022 | 448.8 | 453.8 | 448.3 | 451.9 |
| 12/07/2022 | 451.6 | 453 | 448.8 | 450.1 |
| 12/08/2022 | 450.6 | 451.9 | 448.7 | 450.9 |
| 12/09/2022 | 452 | 454.3 | 449.2 | 452.6 |
| 12/12/2022 | 452.6 | 452.6 | 448.8 | 450.5 |
| 12/13/2022 | 450.3 | 452.9 | 447.9 | 448 |
| 12/14/2022 | 448.1 | 452.1 | 447.9 | 451.7 |
| 12/15/2022 | 451 | 451 | 442.7 | 445.5 |
| 12/16/2022 | 446.1 | 448.3 | 436.4 | 438.5 |
| 12/19/2022 | 439.5 | 441 | 437.4 | 438.5 |
| 12/20/2022 | 436.8 | 437.7 | 434.5 | 435.3 |
| 12/21/2022 | 435.5 | 444.4 | 435.5 | 444.4 |
| 12/22/2022 | 445.4 | 448.2 | 443.5 | 445.1 |
| 12/23/2022 | 445.8 | 447.2 | 444.4 | 447.1 |
| 12/27/2022 | 448.7 | 449.8 | 447 | 448.8 |
| 12/28/2022 | 447.8 | 449.5 | 446.2 | 447.1 |
| 12/29/2022 | 445.1 | 448.4 | 444.2 | 448.4 |
| 12/30/2022 | 446.9 | 446.9 | 442.3 | 442.3 |