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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 571.3896
CLOSE 571.4394

Low

LOW 519.6

High

HIGH 625.2
DATEOPENHIGHLOWCLOSE
01/03/2025541.2545.2541.2545
01/06/2025546548542548
01/07/2025545.8551.8542.4551.8
01/08/2025546.8550.4542.4547.2
01/09/2025543544.2538540
01/10/2025537.8538530.8531.2
01/13/2025527.4528.6523525.2
01/14/2025528.4530.2525.2529.4
01/15/2025532.4538.2532.4537.6
01/16/2025538538.8535.4536.6
01/17/2025539.2543538539.4
01/20/2025538.2538.4530530.4
01/21/2025530.4533.6530532.6
01/22/2025531.2539.6529.6537.8
01/23/2025537.6540535.6540
01/24/2025539541535.4537.2
01/27/2025537.6548.2536547.6
01/28/2025545.4555.6543.8552.8
01/29/2025556560.8554.8558.6
01/30/2025561.4562.2553.8556.8
01/31/2025557.8559.4553.4553.8
02/03/2025548.8553.2545.8553.2
02/04/2025553557549.8557
02/05/2025556.6558.8553558.6
02/06/2025560563.2558.8563.2
02/07/2025565566.2563.2563.4
02/10/2025562.4567.8562.4567.4
02/11/2025568572.2566.4569.8
02/12/2025569.6572.8569.2571
02/13/2025569.6571564.4569.4
02/14/2025568.8568.8558.6563.4
02/17/2025565568.6564.2567.8
02/18/2025569571.6568.2569.6
02/19/2025570.8572.8561.2563.8
02/20/2025575583.4571.8575.2
02/21/2025574.8578570578
02/24/2025580.2584.2579.4584.2
02/25/2025583588.8582.8588.8
02/26/2025586.6591.6584.4591.4
02/27/2025591594588.2590.6
02/28/2025588595.2587593.6
03/03/2025596601.4592.4599.8
03/04/2025596.8601.8593.8595.2
03/05/2025603.6603.6596.8597.6
03/06/2025597.4598.6588.6592.2
03/07/2025589.2597586.6594.8
03/10/2025598602594.8602
03/11/2025601.8602.6592.8592.8
03/12/2025595.6599594.6598.8
03/13/2025599605598.8602
03/14/2025600603.4599602.4
03/17/2025602.4607.4602.2606.8
03/18/2025608.6610.6606607
03/19/2025608.4609.8606.2609.8
03/20/2025608.8612.8607.4610
03/21/2025608.2611606.4611
03/24/2025610.4615608.2611.6
03/25/2025613.2622613.2618.4
03/26/2025619.8623.4618.4621.4
03/27/2025618.4623.4615.8623.4
03/28/2025622.6625.2619.6621.4
03/31/2025618.6621614615
04/01/2025616.8622.4616.4622.4
04/02/2025622623.2618.6619.8
04/03/2025612613.6604.8607.6
04/04/2025600.2604.4562.2565.4
04/07/2025525.4558524.2534
04/08/2025550564543.8556.8
04/09/2025542551.2529.8538.2
04/10/2025584584556.4558.8
04/11/2025532.6534519.6529.2
04/14/2025539542.4532.4540
04/15/2025544555542553.6
04/16/2025552558.6551558.4
04/17/2025557.6560.8553.8559.8
04/22/2025557.2566.4556564.4
04/23/2025571573563.6566
04/24/2025568.6570.4565.6569.2
04/25/2025571.6573.8567.4568.8
04/28/2025571.8571.8564.8568.8
04/29/2025570.6576.2566.4575.6
04/30/2025578.8582.4575.6582.4
05/02/2025583.8588.2581.6586
05/05/2025588.6592.8586.6591.4
05/06/2025593596.2590.2593.6
05/07/2025595.2596.4588.4593.2
05/08/2025599599583583
05/09/2025577.2581573.6581
05/12/2025581.4585567576.8
05/13/2025572.8576.4567.8569.8
05/14/2025568.6574.8567.8574.2
05/15/2025574.2579.8571.8579.8
05/16/2025581.4586.8579.4582.6
05/19/2025582586.4580.2586.4
05/20/2025586587.4582.6586.2
05/21/2025585.4586.8581586
05/22/2025585.8586.6579.6584.4
05/23/2025585.2586.6571.6579.2
05/26/2025584.6587.8581.8587
05/27/2025584.8586.8580.6582
05/28/2025580.2582.6574.8576.6
05/30/2025576.8581.4576.4577.2
06/02/2025577.6580.2574579.4
06/03/2025580.4582576.6578.2
06/04/2025582583.8578.8581.6
06/05/2025580.2582.2577580.8
06/06/2025580.2581.8577.6581.2
06/10/2025581.6582.2572.4574
06/11/2025573.4576.6572.6573.2
06/12/2025569569.4561.2564
06/13/2025560.2562.2557.6561.2
06/16/2025562.8564.6560.8562.8
06/17/2025557.4561.4555557.4
06/18/2025560.2561.6553.4554.6
06/19/2025553.4555550.2552.2
06/20/2025554.2557.4554555.4
06/23/2025550.8556550.2552.4
06/24/2025560561.2554554.4
06/25/2025556.2558.6552.8555
06/26/2025556.4557.2551.8553.6
06/27/2025555.8557.6553.2555.2
06/30/2025557.4557.8552554.6
07/01/2025558.4558.4552.8554.2
07/02/2025549.6552.6543.2544.2
07/03/2025542.8553.4542.8553.4
07/04/2025550.8553549.4551.6
07/07/2025552556.2551.2553.4
07/08/2025553554.2549.8550.8
07/09/2025553.8558.2552.4557.4
07/10/2025558.2559.4554.8554.8
07/11/2025555556550.8553.6
07/14/2025550.8554549.2554
07/15/2025554.2555.2548.6550
07/16/2025549.8559549.8557
07/17/2025560560.8554.8555.8
07/18/2025557.4562.2556.6559
07/21/2025559560.2556.8560.2
07/22/2025558.6560.4553.4555.4
07/23/2025560563.8557.4560
07/24/2025565.8566557.4558.4
07/25/2025557.2558.4554.4557.2
07/28/2025560.4561.2551.8552.8
07/29/2025555559.4553.2556.6
07/30/2025556.4557.4553.8554.2
07/31/2025557.8559553.8556.6
08/04/2025545566.6541.6563.6
08/05/2025565570.4562.6568
08/06/2025570.2578.4569578.4
08/07/2025575.2591.2567.2577.8
08/08/2025577578570.6574
08/11/2025575577570.6571.2
08/12/2025572.8576.6571.4573.6
08/13/2025574.2582.8574581.8
08/14/2025586594582.4590
08/15/2025591.8592.8588.2591
08/18/2025590590.6587588
08/19/2025587.8590584.6588.6
08/20/2025590.8597.2589.6596.4
08/21/2025596.4598593.2596.2
08/22/2025594.2597592.8593
08/25/2025591591.4587.6590
08/26/2025584584.6579.8579.8
08/27/2025579.8581.8578.4580.8
08/28/2025582582.8575.2579.6
08/29/2025578.8585577.8584.4
09/01/2025583.2584.4576577.8
09/02/2025577.4578.4571.4573.6
09/03/2025571.6572.2564.4569.6
09/04/2025572.4581572.2579.2
09/05/2025582.4582.6575.4575.4
09/08/2025575575.2570.2573.2
09/09/2025575578.6573.6576
09/10/2025577579.6570.4573.6
09/11/2025574.4577.2569.2569.8
09/12/2025573.6575570.4571.2
09/15/2025574.4575.6568.6569.6
09/16/2025568568.4556.4556.8
09/17/2025555.4560.4553.2557
09/18/2025559.4561556.4560.4
09/19/2025559.8563.8559.8562.4
09/22/2025560.2562.4559.4559.8
09/23/2025562.8563.2559.8559.8
09/24/2025556.2557.6552.8553.8
09/25/2025552.2556.2551.6553.4
09/26/2025556.2562.4556562
09/29/2025566.4566.6562563.8
09/30/2025566566.8560.8566.6
10/01/2025564.6570.4564.4570.2
10/02/2025570.2572.4567.4569.4
10/03/2025570.8572.4565.8568.4
10/06/2025570.6576.4568574.4
10/07/2025574.4577.4574.2574.8
10/08/2025576582575.6579.8
10/09/2025578.4580.2574.6574.6
10/10/2025574.6577.4572.4573.4
10/13/2025576.2576.4568.2568.8
10/14/2025568.6578.6567.4577.6
10/15/2025578.8579.8574.8576.4
10/16/2025572.2577.8557.8558.8
10/17/2025554.4555.6549555.2
10/20/2025557.8559.8553.4555.6
10/21/2025557.8561.2556.4561.2
10/22/2025566566.8562.2565.4
10/23/2025567.4570.8565.6568.2
10/24/2025568.8568.8563.8567.8
10/27/2025569.2574.6568.6574
10/28/2025575.6577570.2573
10/29/2025569.4571.6567569
10/30/2025571.6572.4566.2568.8
10/31/2025568.8569.2557.4559
11/03/2025557.6559.6554.8555.2
11/04/2025554562.2550.6562.2
11/05/2025562.8569.6561.6567.6
11/06/2025565565.4554565.2
11/07/2025565567.2559566.6
11/10/2025565571562.8570
11/11/2025571577.4570575.6
11/12/2025577.2580575.4577.6
11/13/2025580581575.2578.4
11/14/2025575578.8570572.2
11/17/2025571.4573.4566568.2
11/18/2025560561.4554.2557.8
11/19/2025558.2561.2554.6559
11/20/2025562.4565558.4558.4
11/21/2025555.6565.4554.6563.8
11/24/2025565.8566558.2565.2
11/25/2025564.8569.2560.4568.8
11/26/2025568.8575.4567.6574.4
11/27/2025575.8577.2573.8576.8
11/28/2025576.2577.6573.2577.2
12/01/2025579.4579.6574576.8
12/02/2025576.8579.2573.8579
12/03/2025575.8576.4569.2569.6
12/04/2025571.6574.8568573.6
12/05/2025576.4578.4569575.4
12/08/2025574.6578572.2576
12/09/2025577585.2576.8584.4
12/10/2025581.4582.2577.6579.8
12/11/2025580.6585.2579583.4
12/12/2025586.8591583.2583.8
12/15/2025589.6592586.8590.4
12/16/2025592593.8588.2589
12/17/2025592.2593.2590592.6
12/18/2025590.2593.8588.6592.4
12/19/2025593599.4591.4597.4
12/22/2025595598.2593.8598.2
12/23/2025600603.6598.2601.2
12/29/2025602602596.4599.4
12/30/2025600.8602.4597.8601.8