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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 429.3625
CLOSE 429.3
Low
LOW 393
High
HIGH 459
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 447.9 | 451.2 | 444.7 | 449.3 |
| 01/04/2023 | 449.7 | 453.3 | 446.7 | 448.7 |
| 01/05/2023 | 447 | 447.8 | 438.8 | 440.8 |
| 01/06/2023 | 440.7 | 445.2 | 440 | 444.3 |
| 01/09/2023 | 444 | 450.7 | 443.3 | 449.8 |
| 01/10/2023 | 448 | 450.3 | 446 | 449.1 |
| 01/11/2023 | 450.8 | 451 | 442.7 | 449.4 |
| 01/12/2023 | 452 | 454.2 | 449.1 | 450.8 |
| 01/13/2023 | 451.5 | 451.9 | 442.2 | 444.9 |
| 01/16/2023 | 445.8 | 446 | 441.1 | 445 |
| 01/17/2023 | 445.2 | 447.3 | 440.6 | 441.2 |
| 01/18/2023 | 436.9 | 442.4 | 436.1 | 440.6 |
| 01/19/2023 | 441 | 443.2 | 438.7 | 439.8 |
| 01/20/2023 | 441.2 | 445.8 | 441 | 445.7 |
| 01/23/2023 | 446.6 | 448.4 | 441.9 | 443 |
| 01/24/2023 | 444.7 | 455.6 | 444.7 | 454.7 |
| 01/25/2023 | 457.2 | 459 | 450.6 | 453.9 |
| 01/26/2023 | 455.9 | 456.2 | 452 | 453.6 |
| 01/27/2023 | 454.6 | 454.7 | 451 | 452.2 |
| 01/30/2023 | 451.7 | 455.4 | 450.2 | 453.7 |
| 01/31/2023 | 455.6 | 456.5 | 450.3 | 452.2 |
| 02/01/2023 | 453.8 | 453.8 | 449.7 | 451 |
| 02/02/2023 | 448.5 | 450.5 | 438.6 | 438.6 |
| 02/03/2023 | 438.6 | 442.4 | 436.9 | 440.7 |
| 02/06/2023 | 441 | 441 | 436.2 | 439.5 |
| 02/07/2023 | 440.6 | 440.6 | 436.4 | 439 |
| 02/08/2023 | 443 | 446.1 | 441.5 | 445 |
| 02/09/2023 | 431.7 | 443.4 | 430.6 | 432.9 |
| 02/10/2023 | 432.9 | 436 | 427.7 | 432.5 |
| 02/13/2023 | 432.5 | 438.4 | 431.1 | 437.2 |
| 02/14/2023 | 438.2 | 440.5 | 436.7 | 438.2 |
| 02/15/2023 | 437.5 | 441.3 | 436.4 | 440.5 |
| 02/16/2023 | 441.8 | 445.1 | 437.7 | 438.6 |
| 02/17/2023 | 437.9 | 441.5 | 436.2 | 440.5 |
| 02/20/2023 | 441.8 | 443 | 439 | 439.7 |
| 02/21/2023 | 439.5 | 442.7 | 437.7 | 440.8 |
| 02/22/2023 | 441 | 442.8 | 436.8 | 442.2 |
| 02/23/2023 | 441.1 | 445.2 | 440.5 | 442.4 |
| 02/24/2023 | 443.3 | 446 | 441.5 | 444.2 |
| 02/27/2023 | 444.5 | 449.8 | 444.5 | 447.2 |
| 02/28/2023 | 446.6 | 450.4 | 445.2 | 446.4 |
| 03/01/2023 | 447.3 | 450 | 445.7 | 446.7 |
| 03/02/2023 | 445 | 449.8 | 443 | 449.5 |
| 03/03/2023 | 443 | 444.7 | 437.8 | 441.9 |
| 03/06/2023 | 442.2 | 446.2 | 441.5 | 445 |
| 03/07/2023 | 445 | 445.4 | 443.3 | 443.8 |
| 03/08/2023 | 445.5 | 448.1 | 443.6 | 447.2 |
| 03/09/2023 | 447.3 | 450.5 | 446.1 | 446.6 |
| 03/10/2023 | 442.1 | 442.5 | 428.5 | 432.8 |
| 03/13/2023 | 432.6 | 432.6 | 419 | 423.2 |
| 03/14/2023 | 422.4 | 424.7 | 416.9 | 416.9 |
| 03/15/2023 | 417.7 | 417.9 | 399.4 | 400 |
| 03/16/2023 | 410 | 410.2 | 394.7 | 408.5 |
| 03/17/2023 | 413.4 | 416.3 | 401.1 | 401.5 |
| 03/20/2023 | 398.5 | 414.8 | 393 | 411.2 |
| 03/21/2023 | 417.6 | 423.9 | 415.8 | 422.1 |
| 03/22/2023 | 422.2 | 424.7 | 420.5 | 420.5 |
| 03/23/2023 | 421.2 | 421.2 | 415.7 | 418.3 |
| 03/24/2023 | 417.6 | 421.6 | 409.6 | 420.6 |
| 03/27/2023 | 426.3 | 426.9 | 417.2 | 421.4 |
| 03/28/2023 | 425 | 427.4 | 419.3 | 425 |
| 03/29/2023 | 425 | 431.5 | 424.7 | 431.4 |
| 03/30/2023 | 433 | 438.2 | 432.3 | 436.2 |
| 03/31/2023 | 436.7 | 438.8 | 434.5 | 437.7 |
| 04/03/2023 | 438.9 | 438.9 | 431.7 | 436.9 |
| 04/04/2023 | 437 | 444.4 | 437 | 440.1 |
| 04/05/2023 | 439 | 444.9 | 438.7 | 443.5 |
| 04/06/2023 | 444 | 452.5 | 443.2 | 452.1 |
| 04/11/2023 | 452.9 | 457.9 | 452.6 | 457.9 |
| 04/12/2023 | 438 | 438.6 | 431.6 | 432.8 |
| 04/13/2023 | 432.1 | 433.1 | 427 | 427.5 |
| 04/14/2023 | 425.1 | 426 | 415.1 | 421.7 |
| 04/17/2023 | 421 | 423.5 | 414.4 | 416.5 |
| 04/18/2023 | 418.6 | 420.5 | 416.6 | 419.3 |
| 04/19/2023 | 420 | 428.5 | 419.5 | 427.1 |
| 04/20/2023 | 429.5 | 433.3 | 428.3 | 433.1 |
| 04/21/2023 | 432.2 | 434.7 | 428.6 | 431 |
| 04/24/2023 | 430.3 | 433.5 | 429.3 | 433.2 |
| 04/25/2023 | 430.6 | 431.9 | 426.8 | 429 |
| 04/26/2023 | 427.5 | 429.6 | 425.4 | 426.4 |
| 04/27/2023 | 426.7 | 428.2 | 422.1 | 425.2 |
| 04/28/2023 | 426.4 | 432.2 | 426.3 | 431.8 |
| 05/02/2023 | 432.4 | 432.6 | 425.2 | 425.2 |
| 05/03/2023 | 428.6 | 428.6 | 424.2 | 428.5 |
| 05/04/2023 | 427.5 | 428.4 | 422.1 | 425.2 |
| 05/05/2023 | 428.4 | 430.2 | 425.8 | 429.4 |
| 05/08/2023 | 430.2 | 433.6 | 429.4 | 431.9 |
| 05/09/2023 | 432.1 | 432.9 | 429.8 | 432.5 |
| 05/10/2023 | 433.3 | 433.5 | 425.1 | 426.6 |
| 05/11/2023 | 426.4 | 429.5 | 423.7 | 426.8 |
| 05/12/2023 | 427.9 | 429.8 | 427.1 | 427.2 |
| 05/15/2023 | 429.4 | 430.7 | 428.6 | 430.3 |
| 05/16/2023 | 430 | 430.3 | 427.8 | 429.3 |
| 05/17/2023 | 425 | 425.1 | 413.8 | 418.5 |
| 05/19/2023 | 420 | 430.4 | 420 | 428.1 |
| 05/22/2023 | 428.8 | 429.6 | 427.1 | 428.6 |
| 05/23/2023 | 427.3 | 432.9 | 427.2 | 432.4 |
| 05/24/2023 | 429.1 | 429.5 | 420.4 | 423.1 |
| 05/25/2023 | 423.1 | 424.1 | 417.3 | 421.4 |
| 05/26/2023 | 423 | 426.2 | 420.1 | 425.6 |
| 05/30/2023 | 426.7 | 431.8 | 424.8 | 427.3 |
| 05/31/2023 | 426.1 | 435.3 | 426 | 426 |
| 06/01/2023 | 425.2 | 429 | 425 | 429 |
| 06/02/2023 | 430 | 432.6 | 427.4 | 432.3 |
| 06/05/2023 | 433.9 | 435.9 | 430.4 | 431.7 |
| 06/06/2023 | 431.9 | 435.9 | 431.3 | 434.7 |
| 06/07/2023 | 433.2 | 434.8 | 428.6 | 430.1 |
| 06/08/2023 | 430.9 | 432.9 | 426.5 | 427.3 |
| 06/09/2023 | 426.3 | 428.7 | 424.4 | 426.8 |
| 06/12/2023 | 427.2 | 430 | 426.1 | 426.4 |
| 06/13/2023 | 427.8 | 428.2 | 423.5 | 425.3 |
| 06/14/2023 | 425.4 | 429.1 | 424.7 | 426.4 |
| 06/15/2023 | 427.1 | 429.5 | 425.6 | 428 |
| 06/16/2023 | 428.2 | 430.7 | 427.5 | 428.7 |
| 06/19/2023 | 429.2 | 431.8 | 427.1 | 428.3 |
| 06/20/2023 | 427.3 | 428.9 | 425.6 | 425.6 |
| 06/21/2023 | 425.1 | 426.4 | 421.6 | 421.6 |
| 06/22/2023 | 420.7 | 423.5 | 419.1 | 421.5 |
| 06/23/2023 | 421.5 | 426 | 420.4 | 424.8 |
| 06/26/2023 | 424 | 425.1 | 420.7 | 424.4 |
| 06/27/2023 | 427.3 | 428.5 | 422.6 | 425.9 |
| 06/28/2023 | 428 | 428.3 | 422 | 422.5 |
| 06/29/2023 | 422.7 | 423.6 | 420.3 | 422.4 |
| 06/30/2023 | 423.7 | 427.9 | 423 | 424.9 |
| 07/03/2023 | 426.1 | 428.5 | 426 | 426.4 |
| 07/04/2023 | 427 | 428.5 | 424.9 | 425 |
| 07/05/2023 | 424.4 | 424.9 | 418.5 | 420.3 |
| 07/06/2023 | 419.6 | 421.1 | 412.7 | 413.9 |
| 07/07/2023 | 410.3 | 413.4 | 409 | 410.5 |
| 07/10/2023 | 410 | 413.5 | 409 | 410 |
| 07/11/2023 | 409 | 409.6 | 404.3 | 409.6 |
| 07/12/2023 | 410.6 | 412.6 | 409 | 411.4 |
| 07/13/2023 | 409.3 | 413.3 | 408.7 | 409.9 |
| 07/14/2023 | 409.1 | 410 | 407.8 | 409.8 |
| 07/17/2023 | 410.1 | 411.6 | 407 | 408.3 |
| 07/18/2023 | 407.6 | 410.5 | 407.2 | 408.8 |
| 07/19/2023 | 410 | 413.8 | 409.5 | 411.9 |
| 07/20/2023 | 414.1 | 420.2 | 413.8 | 420 |
| 07/21/2023 | 420.5 | 425.5 | 420.5 | 424.2 |
| 07/24/2023 | 424 | 426 | 421.5 | 422.3 |
| 07/25/2023 | 422.9 | 424.1 | 421.5 | 423.2 |
| 07/26/2023 | 424.6 | 427.2 | 420.6 | 424.2 |
| 07/27/2023 | 426 | 427.6 | 419.8 | 427.6 |
| 07/28/2023 | 428.2 | 429.4 | 426.5 | 427.1 |
| 07/31/2023 | 426.7 | 426.7 | 420.7 | 420.8 |
| 08/02/2023 | 416.9 | 420 | 414.4 | 416 |
| 08/03/2023 | 415.1 | 417.3 | 411.8 | 413.4 |
| 08/04/2023 | 413.8 | 417.2 | 413 | 416.9 |
| 08/07/2023 | 416.1 | 418.9 | 415.6 | 418.9 |
| 08/08/2023 | 417 | 420.9 | 415.1 | 417.1 |
| 08/09/2023 | 419.5 | 422.8 | 418.3 | 420.2 |
| 08/10/2023 | 423.7 | 433 | 418.2 | 422.8 |
| 08/11/2023 | 420.2 | 421 | 413.2 | 414.4 |
| 08/14/2023 | 413.5 | 416.5 | 410.1 | 414.7 |
| 08/15/2023 | 414.6 | 414.6 | 409.1 | 411 |
| 08/16/2023 | 410.1 | 413.4 | 408.5 | 410.9 |
| 08/17/2023 | 410 | 411.7 | 407.3 | 407.6 |
| 08/18/2023 | 406.9 | 407.5 | 401.7 | 405.7 |
| 08/21/2023 | 405.3 | 409.5 | 405.1 | 407.3 |
| 08/22/2023 | 407.5 | 408.8 | 404.8 | 405.3 |
| 08/23/2023 | 406 | 408.2 | 404.9 | 406.6 |
| 08/24/2023 | 408.7 | 409.8 | 404.9 | 407.1 |
| 08/25/2023 | 407.6 | 410.4 | 406.1 | 407.3 |
| 08/28/2023 | 408.5 | 411.8 | 408.5 | 410.1 |
| 08/29/2023 | 411.5 | 414.2 | 411.2 | 413.2 |
| 08/30/2023 | 413.2 | 415.1 | 412 | 412.9 |
| 08/31/2023 | 413.4 | 418.2 | 413.2 | 415 |
| 09/01/2023 | 414.2 | 417.3 | 413.9 | 415.5 |
| 09/04/2023 | 418.1 | 419 | 411.9 | 412.3 |
| 09/05/2023 | 411.4 | 415.1 | 410.3 | 413.5 |
| 09/06/2023 | 411.6 | 413.7 | 409.1 | 413.5 |
| 09/07/2023 | 413.9 | 416 | 412.1 | 413.6 |
| 09/08/2023 | 414.3 | 415.2 | 409.6 | 411 |
| 09/11/2023 | 413.6 | 414.8 | 411.1 | 414.6 |
| 09/12/2023 | 415 | 418.9 | 414.9 | 417.5 |
| 09/13/2023 | 417.2 | 419.2 | 414.4 | 418.7 |
| 09/14/2023 | 418.7 | 424.1 | 416.8 | 423.8 |
| 09/15/2023 | 424.9 | 428.7 | 424.7 | 425.7 |
| 09/18/2023 | 426.6 | 428.5 | 425.4 | 426.3 |
| 09/19/2023 | 428.7 | 432 | 426.3 | 427.3 |
| 09/20/2023 | 428.1 | 430.6 | 425.2 | 429.8 |
| 09/21/2023 | 426.9 | 432.6 | 426.3 | 430.3 |
| 09/22/2023 | 428 | 429.1 | 425.8 | 426.9 |
| 09/25/2023 | 425.2 | 426.9 | 421.5 | 423.5 |
| 09/26/2023 | 419.7 | 423.8 | 418.8 | 423.5 |
| 09/27/2023 | 422.2 | 423.3 | 419.1 | 419.3 |
| 09/28/2023 | 420.7 | 421.2 | 415.5 | 421 |
| 09/29/2023 | 420.9 | 423.1 | 417.2 | 420.1 |
| 10/02/2023 | 420.4 | 420.7 | 412 | 412.9 |
| 10/03/2023 | 413.1 | 415.2 | 410.1 | 411.5 |
| 10/04/2023 | 410.5 | 412.1 | 407.6 | 409.8 |
| 10/05/2023 | 411.6 | 413.5 | 409.9 | 412 |
| 10/06/2023 | 413.7 | 419.1 | 413.2 | 418.6 |
| 10/09/2023 | 416.8 | 421.7 | 414.4 | 420.8 |
| 10/10/2023 | 422 | 427.5 | 421.8 | 425.5 |
| 10/11/2023 | 425 | 428.6 | 424 | 427.4 |
| 10/12/2023 | 427.6 | 428.2 | 425.4 | 426.8 |
| 10/13/2023 | 426.7 | 429.2 | 424.8 | 428.1 |
| 10/16/2023 | 429.2 | 429.9 | 426 | 427.7 |
| 10/17/2023 | 428.1 | 432.2 | 426.6 | 431.1 |
| 10/18/2023 | 432 | 435.3 | 429.4 | 429.4 |
| 10/19/2023 | 428.5 | 428.5 | 424.2 | 425.7 |
| 10/20/2023 | 421.6 | 422.8 | 416.9 | 417.2 |
| 10/23/2023 | 417.9 | 419.2 | 414.8 | 417 |
| 10/24/2023 | 419.4 | 420.7 | 417 | 420 |
| 10/25/2023 | 420 | 426.5 | 419.9 | 426.4 |
| 10/26/2023 | 425.5 | 427.3 | 421.2 | 426.8 |
| 10/27/2023 | 425.8 | 429.3 | 423.3 | 424.4 |
| 10/30/2023 | 424 | 428.7 | 423.4 | 428.2 |
| 10/31/2023 | 429.5 | 432.6 | 428.4 | 430.6 |
| 11/01/2023 | 432 | 438.4 | 432 | 436.8 |
| 11/02/2023 | 436.6 | 439.9 | 434.5 | 438.5 |
| 11/03/2023 | 438.3 | 439 | 435.7 | 437.3 |
| 11/06/2023 | 436.4 | 437.3 | 433.3 | 435.1 |
| 11/07/2023 | 435 | 436.5 | 433 | 433.2 |
| 11/08/2023 | 430.9 | 435.2 | 427.6 | 433.6 |
| 11/09/2023 | 433.5 | 435.5 | 429.9 | 432 |
| 11/10/2023 | 432.8 | 436.2 | 429.8 | 431 |
| 11/13/2023 | 431 | 434.9 | 431 | 434.4 |
| 11/14/2023 | 436 | 437.6 | 432.6 | 435.1 |
| 11/15/2023 | 435.1 | 435.9 | 431.2 | 432.5 |
| 11/16/2023 | 430 | 432.2 | 425.6 | 430.2 |
| 11/17/2023 | 432.5 | 438.3 | 432.3 | 437 |
| 11/20/2023 | 437.3 | 438.5 | 433.6 | 436.1 |
| 11/21/2023 | 432.6 | 435 | 430.4 | 433.1 |
| 11/22/2023 | 434 | 435.2 | 431.5 | 431.6 |
| 11/23/2023 | 432 | 434.1 | 430.2 | 433.8 |
| 11/24/2023 | 434 | 437.8 | 432.9 | 435.8 |
| 11/27/2023 | 435.9 | 437.4 | 434.8 | 435.8 |
| 11/28/2023 | 433.9 | 437.5 | 433 | 434.9 |
| 11/29/2023 | 433.2 | 435.8 | 430.1 | 435.5 |
| 11/30/2023 | 435.6 | 438.1 | 434.8 | 437.9 |
| 12/01/2023 | 439.7 | 441.7 | 438.2 | 438.7 |
| 12/04/2023 | 438.9 | 441.5 | 437.2 | 441 |
| 12/05/2023 | 440 | 444.4 | 439.3 | 444.4 |
| 12/06/2023 | 444 | 448.8 | 443.7 | 447 |
| 12/07/2023 | 447.1 | 450.6 | 446.9 | 450.2 |
| 12/08/2023 | 450 | 450.9 | 446.6 | 450.6 |
| 12/11/2023 | 450.1 | 450.6 | 443.6 | 449.7 |
| 12/12/2023 | 449.6 | 452.4 | 448.9 | 452.4 |
| 12/13/2023 | 452.3 | 455.9 | 451.3 | 453.7 |
| 12/14/2023 | 449.5 | 454.6 | 444 | 445.6 |
| 12/15/2023 | 445.1 | 447.6 | 442.3 | 444.5 |
| 12/18/2023 | 445 | 447.5 | 443.2 | 443.4 |
| 12/19/2023 | 443.8 | 444.5 | 441.6 | 443.4 |
| 12/20/2023 | 444 | 444.5 | 441.4 | 442.8 |
| 12/21/2023 | 442.4 | 443.1 | 439.2 | 440.4 |
| 12/22/2023 | 441 | 443 | 439.6 | 440.7 |
| 12/27/2023 | 441.2 | 441.7 | 437.9 | 438.6 |
| 12/28/2023 | 439.1 | 440.4 | 435.8 | 435.8 |
| 12/29/2023 | 438.5 | 439.6 | 436.8 | 439.6 |