U.S. Markets open in 2 hrs 3 mins

Zurich Insurance Group AG (ZURN.VX)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
287.90-0.50 (-0.17%)
As of 1:12PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017288.10288.60287.10287.90287.90133,238
Sep 21, 2017289.00290.40288.40288.40288.40481,528
Sep 20, 2017287.50288.90287.30288.20288.20317,557
Sep 19, 2017286.90288.00286.40287.80287.80399,524
Sep 18, 2017288.00288.40286.40286.40286.40623,108
Sep 15, 2017291.90291.90286.60287.10287.101,214,128
Sep 14, 2017290.20291.90290.00291.70291.70577,035
Sep 13, 2017291.60292.40290.50291.50291.50464,104
Sep 12, 2017291.10291.80289.20291.30291.30666,696
Sep 11, 2017281.50287.30281.40287.00287.00845,011
Sep 08, 2017279.90280.10278.00279.80279.80440,241
Sep 07, 2017280.70281.10279.10280.00280.0043,711
Sep 06, 2017281.00281.00275.80280.50280.50603,294
Sep 05, 2017285.80286.60282.20282.50282.50452,310
Sep 04, 2017285.40286.30284.50285.00285.00294,267
Sep 01, 2017286.60287.70285.80287.20287.2039,654
Aug 31, 2017287.10288.20286.40286.90286.90510,029
Aug 30, 2017286.50287.50285.00286.30286.30566,561
Aug 29, 2017287.00287.40282.70285.30285.30725,562
Aug 28, 2017290.80290.90289.50290.10290.10330,663
Aug 25, 2017292.20294.00291.00292.10292.10322,141
Aug 24, 2017293.30293.90292.20292.70292.70371,142
Aug 23, 2017293.40293.70291.50293.00293.00319,174
Aug 22, 2017292.70294.10292.00292.70292.70309,495
Aug 21, 2017291.30293.70290.20291.70291.70316,213
Aug 18, 2017291.70292.20289.70291.60291.60459,449
Aug 17, 2017294.80296.10293.50296.20296.20461,455
Aug 16, 2017296.20297.10294.20296.20296.20405,355
Aug 15, 2017295.00296.50294.00294.00294.00476,688
Aug 14, 2017290.80295.00290.60294.00294.00497,948
Aug 11, 2017291.00291.20287.60289.20289.20457,560
Aug 10, 2017295.30295.80291.10292.10292.10446,216
Aug 09, 2017295.20295.70290.80293.30293.30527,940
Aug 08, 2017297.70298.45296.50297.50297.5038,509
Aug 07, 2017297.20298.20296.80298.10298.10274,609
Aug 04, 2017298.20298.20295.60297.20297.20481,828
Aug 03, 2017298.10299.70296.90298.60298.60457,399
Aug 02, 2017294.50298.90294.50298.70298.70944,245
Jul 31, 2017292.40294.85292.40294.50294.5054,867
Jul 28, 2017291.80293.30290.60292.70292.7054,690
Jul 27, 2017289.70294.30289.70294.30294.3046,921
Jul 26, 2017289.90291.90289.20290.50290.50306,114
Jul 25, 2017285.70290.90285.70289.90289.90437,137
Jul 24, 2017285.70286.60283.70286.00286.0042,680
Jul 21, 2017288.50289.90286.00286.40286.4052,265
Jul 20, 2017288.00289.80286.30288.30288.30546,209
Jul 19, 2017287.50288.30286.70288.00288.0043,482
Jul 18, 2017288.80289.50285.70286.60286.60419,188
Jul 17, 2017291.30291.30289.10289.80289.80284,953
Jul 14, 2017291.20291.90290.10290.30290.3055,833
Jul 13, 2017289.50291.10289.20290.40290.40363,363
Jul 12, 2017287.40289.80287.30289.50289.5078,987
Jul 11, 2017289.50289.90286.50286.50286.50319,156
Jul 10, 2017287.60289.20286.70289.20289.20340,393
Jul 07, 2017286.40287.40285.20286.85286.8554,861
Jul 06, 2017285.30286.90284.80285.70285.7062,237
Jul 05, 2017283.40288.00282.70285.80285.80513,111
Jul 04, 2017283.90286.70283.10284.60284.60381,932
Jul 03, 2017280.50284.70280.30284.70284.70490,137
Jun 30, 2017275.90280.80275.10279.10279.101,055,091
Jun 29, 2017278.90279.70275.30276.30276.30777,768
Jun 28, 2017281.50281.50277.70278.00278.00683,239
Jun 27, 2017284.20284.30280.80281.70281.70599,515
Jun 26, 2017284.30286.00283.20284.00284.0069,445
Jun 23, 2017286.10286.90283.20284.60284.60494,007
Jun 22, 2017288.70289.00286.30286.80286.8081,679
Jun 21, 2017290.50290.50287.50288.70288.7082,396
Jun 20, 2017293.00294.30292.50292.50292.50791,941
Jun 19, 2017289.80292.30289.70291.90291.9049,638
Jun 16, 2017287.90289.60286.50289.60289.601,086,970
Jun 15, 2017286.20286.60282.60285.90285.90589,305
Jun 14, 2017286.70288.90286.50286.90286.90418,737
Jun 13, 2017285.00286.80284.70286.20286.20457,485
Jun 12, 2017284.70285.40283.60284.30284.30325,521
Jun 09, 2017282.90285.10282.40284.90284.90325,201
Jun 08, 2017282.90284.00282.20282.90282.90446,951
Jun 07, 2017283.30285.00282.50282.80282.80569,952
Jun 06, 2017284.30285.20283.10283.30283.30478,522
Jun 02, 2017286.70286.90284.10284.30284.3053,198
Jun 01, 2017284.80286.20284.20285.00285.00384,710
May 31, 2017282.60286.80282.60284.70284.70660,842
May 30, 2017285.10285.40282.60283.00283.00472,539
May 29, 2017284.30286.00283.60285.50285.50362,247
May 26, 2017285.10287.20285.10286.10286.10379,896
May 24, 2017286.10286.50284.45285.10285.1081,976
May 23, 2017286.50287.20285.60287.00287.00436,074
May 22, 2017286.20288.30284.70286.50286.50576,513
May 19, 2017284.40286.50282.30286.50286.50682,116
May 18, 2017281.50283.10279.80282.30282.30834,793
May 17, 2017284.00285.90280.80281.90281.90601,034
May 16, 2017282.30285.60281.80285.50285.50748,081
May 15, 2017281.80283.50279.60283.50283.50559,236
May 12, 2017280.80281.90279.00281.90281.90692,315
May 11, 2017280.00282.50276.60280.00280.00691,604
May 10, 2017278.00280.30278.00279.40279.40494,397
May 09, 2017277.90279.40277.40278.50278.50613,987
May 08, 2017278.00279.30276.20277.10277.10585,023
May 05, 2017275.10277.80274.80277.80277.80874,122
May 04, 2017275.00276.80274.10276.80276.801,041,245
May 03, 2017273.30274.40271.60274.40274.40562,747
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...