UK markets closed

Zurich Insurance Group AG (ZURN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
311.40-1.90 (-0.61%)
At close: 5:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020311.10314.00308.60311.40311.40411,084
19 Oct 2020311.00314.80311.00313.30313.30429,422
16 Oct 2020306.40309.90303.60308.60308.60507,119
15 Oct 2020310.60310.60303.20305.50305.50785,486
14 Oct 2020316.90317.60312.40314.40314.40727,135
13 Oct 2020322.10322.60316.50317.10317.10605,176
12 Oct 2020322.70324.00321.20322.20322.20433,675
09 Oct 2020325.10326.80321.60321.80321.80296,378
08 Oct 2020325.00327.90323.60326.00326.00479,380
07 Oct 2020325.40327.50322.00323.40323.40366,769
06 Oct 2020327.30328.20322.80328.00328.00364,111
05 Oct 2020328.20329.00324.30326.80326.80349,477
02 Oct 2020318.50324.90317.10324.90324.90339,456
01 Oct 2020321.20324.70320.80321.70321.70421,508
30 Sep 2020319.50324.40318.10320.70320.70575,493
29 Sep 2020325.00325.70320.20321.40321.40432,767
28 Sep 2020324.00327.30321.50326.40326.40460,017
25 Sep 2020323.00324.70316.70319.10319.10418,868
24 Sep 2020324.10326.20321.10321.90321.90539,748
23 Sep 2020331.90334.30328.20328.30328.30415,665
22 Sep 2020332.90333.00328.30329.20329.20471,343
21 Sep 2020342.80342.80331.10331.40331.40657,298
18 Sep 2020------
17 Sep 2020341.90343.90339.60341.00341.00556,454
16 Sep 2020341.60344.90340.50344.90344.90846,697
15 Sep 2020339.80343.50338.60342.00342.00563,042
14 Sep 2020343.00344.40340.50340.50340.50757,552
11 Sep 2020340.00342.90339.00342.00342.00309,022
10 Sep 2020340.40341.90336.40341.00341.00713,712
09 Sep 2020335.80343.30335.20341.40341.40514,228
08 Sep 2020340.60342.00334.20336.20336.20344,100
07 Sep 2020336.00341.60335.70339.80339.80413,479
04 Sep 2020338.00340.90333.60334.70334.70432,235
03 Sep 2020343.40347.60336.10338.20338.20486,492
02 Sep 2020338.50342.90337.60341.90341.90427,629
01 Sep 2020335.50339.10333.80337.00337.00381,803
31 Aug 2020341.20342.00334.00334.00334.00367,992
28 Aug 2020339.90343.50338.00339.70339.70362,755
27 Aug 2020340.90341.00336.70338.60338.60297,116
26 Aug 2020340.00343.30338.50341.50341.50215,016
25 Aug 2020343.90346.50340.20340.20340.20308,576
24 Aug 2020337.00341.50337.00341.10341.10366,353
21 Aug 2020336.80338.50333.40335.80335.80300,454
20 Aug 2020338.10338.70335.10336.80336.80269,477
19 Aug 2020336.70340.10334.20340.10340.10326,752
18 Aug 2020338.00340.00334.00336.80336.80413,371
17 Aug 2020342.60344.60337.50339.20339.20509,790
14 Aug 2020343.00348.00340.30344.10344.10334,942
13 Aug 2020350.00352.60344.70345.20345.20694,234
12 Aug 2020348.00355.90348.00354.40354.40419,595
11 Aug 2020349.30352.80349.20350.10350.10380,976
10 Aug 2020345.70351.40345.10348.30348.30411,249
07 Aug 2020343.00345.60340.60343.30343.30327,357
06 Aug 2020342.60346.50337.70342.40342.40421,190
05 Aug 2020346.60347.80343.30343.60343.60263,839
04 Aug 2020347.80349.60343.10345.50345.50398,295
03 Aug 2020337.20348.40334.20346.40346.40457,081
31 Jul 2020337.30343.80335.40336.20336.20545,415
30 Jul 2020350.70350.70332.90336.40336.40754,004
29 Jul 2020351.00351.60348.10349.70349.70236,835
28 Jul 2020350.70353.00347.70350.30350.30326,963
27 Jul 2020347.40353.50346.30350.70350.70519,610
24 Jul 2020347.40351.20346.30347.70347.70435,421
23 Jul 2020354.10354.10348.40350.10350.10422,372
22 Jul 2020349.50351.70347.80350.00350.00355,871
21 Jul 2020350.30354.20348.60351.80351.80367,161
20 Jul 2020344.10349.20342.20349.20349.20312,416
17 Jul 2020349.40350.70344.50346.10346.10391,244
16 Jul 2020346.80349.80345.40349.20349.20334,615
15 Jul 2020347.00348.80341.80348.80348.80531,090
14 Jul 2020337.30346.20336.40345.30345.30412,527
13 Jul 2020345.00345.40339.50342.00342.00343,630
10 Jul 2020332.90341.20330.90340.80340.80322,835
09 Jul 2020340.00341.60334.20335.10335.10276,127
08 Jul 2020335.40339.50333.10338.00338.00340,031
07 Jul 2020340.80341.30337.40338.50338.50252,035
06 Jul 2020342.00346.60339.60342.00342.00282,375
03 Jul 2020341.40342.00336.60338.20338.20184,242
02 Jul 2020336.00341.40336.00340.00340.00463,087
01 Jul 2020333.20338.70330.80334.30334.30436,207
30 Jun 2020333.60335.60330.10334.20334.20456,311
29 Jun 2020328.70334.10327.10332.20332.20379,480
26 Jun 2020333.50334.50329.40330.60330.60433,352
25 Jun 2020326.00331.60322.90330.60330.60441,559
24 Jun 2020334.70336.70327.20327.50327.50553,878
23 Jun 2020331.40338.30330.90335.40335.40553,775
22 Jun 2020326.40332.60325.40330.20330.20451,680
19 Jun 2020337.00337.00331.30331.90331.901,744,340
18 Jun 2020333.00336.70329.70332.50332.50669,529
17 Jun 2020335.60340.00332.50333.80333.80515,410
16 Jun 2020338.00340.30332.00335.80335.80794,369
15 Jun 2020320.00330.20316.20329.80329.80580,166
12 Jun 2020322.00332.80320.00327.00327.00627,461
11 Jun 2020330.00333.30325.00325.40325.40701,054
10 Jun 2020342.30345.40338.40340.20340.20710,543
09 Jun 2020348.80350.00336.60341.30341.30805,859
08 Jun 2020348.50357.00345.40350.00350.00740,234
05 Jun 2020346.00352.00344.10350.50350.50904,007
04 Jun 2020343.40344.00335.00342.70342.70902,171
03 Jun 2020329.80345.30327.40344.30344.301,249,760
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...