ZURN.VX - Zurich Insurance Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
May 18, 2018315.90316.50313.80314.90314.90415,455
May 17, 2018313.70315.80313.40315.80315.80341,739
May 16, 2018314.90316.70313.90313.90313.90500,136
May 15, 2018313.00315.50311.40315.50315.50512,704
May 14, 2018316.70317.80313.50314.80314.80449,550
May 11, 2018318.00319.30316.00317.30317.30536,887
May 09, 2018317.50319.20316.60318.30318.30629,602
May 08, 2018317.00318.10315.80317.00317.00540,425
May 07, 2018317.70318.60315.90317.90317.90419,270
May 04, 2018316.50317.80315.10317.30317.30468,565
May 03, 2018319.60320.00315.80315.90315.90522,350
May 02, 2018316.70320.00316.50320.00320.00619,513
Apr 30, 2018317.00318.80316.40317.60317.60435,614
Apr 27, 2018317.00317.50315.00317.50317.50423,609
Apr 26, 2018313.00317.00312.20317.00317.00566,780
Apr 25, 2018313.40315.70311.70312.90312.90733,323
Apr 24, 2018314.00315.80313.10315.00315.00581,153
Apr 23, 2018313.10314.30311.50314.30314.30872,853
Apr 20, 2018313.20314.20310.90313.70313.701,475,443
Apr 19, 2018315.00315.00311.70312.80312.80691,440
Apr 18, 2018313.40316.80313.40314.30314.30862,151
Apr 17, 2018309.80313.20309.20313.20313.20962,068
Apr 16, 2018308.50309.70306.70308.70308.70840,011
Apr 13, 2018307.40308.90305.80307.30307.30586,429
Apr 12, 2018302.20307.50301.60307.30307.30865,671
Apr 11, 2018298.70304.00297.10301.70301.701,122,611
Apr 10, 2018300.00300.00296.60298.30298.30679,764
Apr 09, 2018298.60299.10295.80297.50297.50545,365
Apr 06, 2018295.70301.00294.00298.10298.101,350,444
Apr 06, 201816.6 Dividend
Apr 05, 2018312.00314.50308.20311.00294.401,050,279
Apr 04, 2018310.90312.40303.80309.70293.171,279,612
Apr 03, 2018313.90313.90307.70310.10293.55803,233
Mar 29, 2018316.60318.30310.00313.40296.671,238,592
Mar 28, 2018313.40317.70309.90316.50299.611,181,574
Mar 27, 2018316.00319.70312.00315.90299.041,510,406
Mar 26, 2018301.00313.30301.00311.20294.591,745,852
Mar 23, 2018303.10304.20299.20300.20284.18716,300
Mar 22, 2018309.50310.00304.40305.10288.81561,008
Mar 21, 2018312.80313.30310.20310.40293.83392,828
Mar 20, 2018311.60312.70309.10312.70296.01472,545
Mar 19, 2018314.50315.00309.70309.70293.17653,548
Mar 16, 2018314.20315.60313.10314.20297.431,263,105
Mar 15, 2018309.60314.70309.60313.80297.05560,350
Mar 14, 2018310.00311.60308.60309.20292.70501,475
Mar 13, 2018313.00313.80309.00309.20292.70560,568
Mar 12, 2018311.70313.30310.60312.30295.63439,516
Mar 09, 2018309.00310.10307.80309.70293.17619,590
Mar 08, 2018304.20308.90303.60308.90292.41456,060
Mar 07, 2018304.60305.10301.60304.30288.06603,201
Mar 06, 2018309.10309.60303.70304.50288.25561,097
Mar 05, 2018299.50305.30297.80305.30289.00868,240
Mar 02, 2018305.20306.00298.40299.50283.51845,044
Mar 01, 2018311.00311.50306.90307.10290.71860,598
Feb 28, 2018313.10314.50312.00312.00295.35807,537
Feb 27, 2018314.40315.40312.60313.50296.77608,977
Feb 26, 2018313.80314.20312.20314.20297.43591,777
Feb 23, 2018311.00313.10310.60312.80296.10583,783
Feb 22, 2018312.00313.30309.40311.50294.87621,837
Feb 21, 2018312.00313.60309.50313.60296.86990,798
Feb 20, 2018309.70311.40309.10310.80294.21694,774
Feb 19, 2018309.30312.70308.50308.70292.22514,020
Feb 16, 2018309.80309.80306.60308.20291.75616,957
Feb 15, 2018308.00309.00306.60307.80291.37624,452
Feb 14, 2018304.00305.90301.10305.90289.57567,122
Feb 13, 2018302.30304.40301.00301.00284.93463,998
Feb 12, 2018304.30307.20302.20303.00286.83646,548
Feb 09, 2018303.00305.50296.60297.30281.43991,394
Feb 08, 2018313.00314.20300.50300.50284.461,081,402
Feb 07, 2018298.30302.80296.30301.60285.50998,991
Feb 06, 2018297.40300.90294.40294.50278.781,170,783
Feb 05, 2018305.70306.70303.50305.00288.72610,768
Feb 02, 2018306.60308.90306.60307.80291.37431,171
Feb 01, 2018308.00310.40306.70307.50291.09431,537
Jan 31, 2018308.40309.60305.90305.90289.57529,926
Jan 30, 2018313.10313.90307.20308.50292.03606,806
Jan 29, 2018316.70317.20313.30313.80297.05354,561
Jan 26, 2018315.40316.60314.50315.30298.47354,828
Jan 25, 2018316.00317.10313.80314.20297.43796,211
Jan 24, 2018315.80318.00315.80316.30299.42445,980
Jan 23, 2018318.60318.70315.50315.80298.94484,805
Jan 22, 2018317.20318.20316.50317.80300.84568,702
Jan 19, 2018319.00319.10316.70317.60300.65628,088
Jan 18, 2018316.00318.40315.90318.10301.12531,636
Jan 17, 2018312.50316.80312.50316.50299.61589,357
Jan 16, 2018315.80321.80313.00313.20296.48844,098
Jan 15, 2018315.00315.40312.60313.10296.39467,959
Jan 12, 2018311.50316.70311.40313.60296.86645,234
Jan 11, 2018308.60313.20307.80311.70295.06818,922
Jan 10, 2018308.00309.10306.40308.60292.13547,381
Jan 09, 2018301.30308.70301.30308.70292.22903,877
Jan 08, 2018301.20301.50299.40301.30285.22580,947
Jan 05, 2018299.00300.20298.30300.10284.08370,341
Jan 04, 2018297.10299.10296.60298.30282.38412,378
Jan 03, 2018298.70298.90293.90296.50280.67540,033
Dec 29, 2017297.80297.80295.70296.60280.77274,522
Dec 28, 2017298.00299.20297.30297.80281.90220,693
Dec 27, 2017298.70299.00296.90298.20282.28228,588
Dec 22, 2017299.50299.90297.30298.00282.09256,025
Dec 21, 2017297.50299.90296.20299.90283.89465,079
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...