Zurich Insurance Group

ZURN
🏛️ uk →
563.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 400.90 402.30 400.20 402.00 0.1M
2021-12-29 402.30 404.00 399.80 404.00 0.0M
2021-12-23 395.00 398.70 395.00 398.00 0.0M
2021-12-22 394.00 394.00 391.20 393.00 0.2M
2021-12-21 389.10 393.90 389.00 389.00 0.2M
2021-12-20 387.60 387.60 380.80 385.00 0.2M
2021-12-17 391.50 392.20 389.50 391.00 0.2M
2021-12-16 391.00 393.90 389.00 389.00 0.0M
2021-12-15 385.30 388.60 384.70 385.00 0.2M
2021-12-14 386.00 389.10 384.00 389.00 0.0M
2021-12-13 389.60 389.60 385.10 387.00 0.6M
2021-12-10 387.20 389.40 385.00 385.00 0.1M
2021-12-09 391.20 391.80 386.10 389.00 0.1M
2021-12-08 394.20 394.90 389.80 393.00 0.1M
2021-12-07 395.00 395.50 392.80 393.00 0.0M
2021-12-06 388.00 393.50 388.00 391.00 0.1M
2021-12-03 386.00 387.50 384.20 385.00 0.1M
2021-12-02 382.70 384.70 380.60 381.00 0.0M
2021-12-01 382.20 386.70 382.20 385.00 0.1M
2021-11-30 381.10 381.90 376.40 377.00 0.0M
2021-11-29 385.50 386.80 381.90 383.00 0.0M
2021-11-26 383.80 395.94 379.00 383.00 0.1M
2021-11-25 396.40 396.60 394.80 395.00 0.0M
2021-11-24 394.80 399.50 394.80 397.00 0.1M
2021-11-23 392.00 394.80 390.40 391.00 0.1M
2021-11-22 393.40 394.30 390.50 393.00 0.1M
2021-11-19 398.50 398.50 390.80 393.00 0.0M
2021-11-18 401.90 402.00 397.50 402.00 0.0M
2021-11-17 402.00 403.50 400.90 401.90 0.0M
2021-11-16 402.50 403.40 402.00 402.00 0.0M
2021-11-15 401.80 403.20 401.00 402.00 0.0M
2021-11-12 403.00 405.10 400.80 402.00 0.1M
2021-11-11 408.00 408.00 398.70 400.00 0.1M
2021-11-10 408.70 410.00 406.00 410.00 0.2M
2021-11-09 410.10 410.10 407.50 410.00 0.0M
2021-11-08 413.00 413.00 408.90 412.00 0.1M
2021-11-05 411.50 415.10 411.50 412.00 0.0M
2021-11-04 413.30 414.20 410.20 414.00 0.0M
2021-11-03 408.60 410.80 406.70 408.00 0.1M
2021-11-02 406.20 408.70 405.40 406.00 0.1M
2021-11-01 406.70 408.30 406.00 406.00 0.0M
2021-10-29 405.20 406.60 403.70 404.00 0.0M
2021-10-28 405.50 406.00 403.50 406.00 0.0M
2021-10-27 403.60 405.80 402.90 404.00 0.0M
2021-10-26 399.40 406.50 398.60 406.00 0.1M
2021-10-25 398.00 398.40 396.40 397.00 0.1M
2021-10-22 395.30 397.90 395.00 395.00 0.1M
2021-10-21 396.40 396.90 393.30 395.00 0.0M
2021-10-20 392.10 396.70 391.60 395.00 0.2M
2021-10-19 388.50 392.70 387.20 389.00 0.0M
2021-10-18 392.00 392.70 388.32 389.00 0.2M
2021-10-15 391.50 394.20 391.50 393.00 0.1M
2021-10-14 387.80 391.30 386.80 387.00 0.1M
2021-10-13 389.00 389.00 384.50 387.00 0.0M
2021-10-12 384.70 389.20 384.60 387.00 0.0M
2021-10-11 387.40 388.40 385.50 387.00 0.0M
2021-10-08 386.00 387.30 385.00 385.00 0.1M
2021-10-07 382.60 387.80 382.60 383.00 0.1M
2021-10-06 380.40 381.40 374.80 379.00 0.1M
2021-10-05 380.00 382.60 379.00 379.00 0.1M
2021-10-04 378.90 382.40 378.20 379.00 0.0M
2021-10-01 375.20 381.00 375.20 379.00 0.1M
2021-09-30 388.50 388.80 381.00 381.00 0.1M
2021-09-29 384.80 387.70 383.00 383.00 0.1M
2021-09-28 388.10 390.40 382.00 383.00 0.1M
2021-09-27 387.50 389.40 384.40 385.00 0.0M
2021-09-24 387.90 388.20 385.25 387.00 0.1M
2021-09-23 389.70 390.40 387.20 389.00 0.6M
2021-09-22 384.40 386.90 383.00 383.00 0.2M
2021-09-21 381.40 384.90 379.70 381.00 0.2M
2021-09-20 381.30 382.60 375.70 379.00 0.2M
2021-09-17 399.50 399.50 387.00 387.00 0.1M
2021-09-16 396.00 398.60 395.00 395.00 0.1M
2021-09-15 398.60 399.40 395.00 397.00 0.2M
2021-09-14 402.30 402.50 399.25 402.00 0.2M
2021-09-13 396.40 402.35 396.40 402.00 0.0M
2021-09-10 399.20 401.80 397.20 400.00 0.1M
2021-09-09 397.80 400.90 397.00 397.00 0.0M
2021-09-08 397.10 401.90 395.40 400.00 0.1M
2021-09-07 402.80 402.80 398.60 402.00 0.1M
2021-09-06 401.00 403.90 400.80 402.00 0.0M
2021-09-03 402.40 402.80 398.30 402.00 0.0M
2021-09-02 405.30 406.10 401.00 406.00 0.0M
2021-09-01 404.80 407.50 403.60 404.00 0.1M
2021-08-31 400.90 404.00 399.60 402.00 0.5M
2021-08-27 401.70 403.40 401.50 402.00 0.0M
2021-08-26 403.60 404.00 401.40 404.00 0.2M
2021-08-25 407.40 408.00 403.90 408.00 0.0M
2021-08-24 408.90 408.90 405.90 408.00 0.0M
2021-08-23 408.70 408.70 407.00 408.00 0.0M
2021-08-20 404.30 406.10 402.60 404.00 0.1M
2021-08-19 401.90 405.70 399.30 402.00 0.2M
2021-08-18 403.60 408.20 403.30 408.00 0.1M
2021-08-17 404.10 404.50 401.40 404.00 0.0M
2021-08-16 407.00 408.20 403.00 408.00 0.1M
2021-08-13 406.40 408.40 358.42 406.00 0.1M
2021-08-12 396.00 407.50 396.00 406.00 0.1M
2021-08-11 389.20 390.90 387.60 389.00 0.0M
2021-08-10 385.40 388.40 385.00 385.00 0.1M
2021-08-09 380.30 386.50 380.30 385.00 0.1M
2021-08-06 375.40 382.10 375.40 379.00 0.1M
2021-08-05 374.00 376.90 373.00 373.00 0.0M
2021-08-04 370.80 374.10 370.10 371.00 0.0M
2021-08-03 369.10 370.70 366.60 369.00 0.1M
2021-08-02 367.30 371.10 367.00 367.00 0.1M
2021-07-30 365.60 368.00 364.30 365.00 0.0M
2021-07-29 368.00 369.30 366.80 369.00 0.0M
2021-07-28 368.70 369.80 366.50 369.00 0.0M
2021-07-27 368.50 368.50 365.00 367.00 0.1M
2021-07-26 366.70 368.70 363.30 365.00 0.0M
2021-07-23 368.00 369.00 366.50 367.00 0.0M
2021-07-22 366.10 369.70 365.90 367.00 0.0M
2021-07-21 361.00 366.00 359.40 365.40 0.0M
2021-07-20 357.40 361.70 355.40 358.00 0.1M
2021-07-19 362.30 362.30 353.10 354.00 0.1M
2021-07-16 365.40 367.70 362.80 365.00 0.0M
2021-07-15 365.80 365.80 361.30 365.00 0.4M
2021-07-14 367.00 367.30 364.00 365.00 0.1M
2021-07-13 367.40 369.30 367.00 367.00 0.1M
2021-07-12 365.60 368.40 363.90 365.00 0.0M
2021-07-09 361.00 365.80 360.40 365.00 0.0M
2021-07-08 367.30 367.30 357.60 358.00 0.1M
2021-07-07 365.70 368.20 365.00 365.00 0.1M
2021-07-06 367.20 367.70 363.90 367.00 0.1M
2021-07-05 367.60 368.50 363.20 367.00 0.0M
2021-07-02 372.00 373.00 367.20 371.00 0.1M
2021-07-01 373.20 375.10 370.30 373.00 0.0M
2021-06-30 375.10 375.10 370.10 375.00 0.1M
2021-06-29 375.00 378.30 375.00 375.30 0.0M
2021-06-28 376.80 377.10 374.50 375.00 0.0M
2021-06-25 375.80 375.80 373.90 375.00 0.1M
2021-06-24 374.00 375.50 372.20 373.00 0.0M
2021-06-23 376.30 376.30 372.80 373.00 0.0M
2021-06-22 376.60 376.70 374.00 375.00 0.0M
2021-06-21 373.80 376.30 370.10 373.00 0.1M
2021-06-18 379.80 381.00 372.20 373.00 0.1M
2021-06-17 379.00 386.60 378.60 383.00 0.2M
2021-06-16 376.00 378.80 374.60 377.00 0.1M
2021-06-15 372.50 376.20 372.50 373.00 0.1M
2021-06-14 370.90 373.56 370.50 371.00 0.2M
2021-06-11 368.80 370.50 364.70 367.00 0.1M
2021-06-10 371.60 372.20 368.30 371.00 0.0M
2021-06-09 373.60 373.60 368.70 373.00 0.0M
2021-06-08 374.00 375.50 371.00 373.00 0.0M
2021-06-07 378.00 378.00 374.20 377.00 0.0M
2021-06-04 377.70 377.80 375.80 377.00 0.1M
2021-06-03 376.80 377.60 374.70 375.00 0.0M
2021-06-02 378.50 379.00 376.30 379.00 0.0M
2021-06-01 378.00 379.60 377.00 377.00 0.0M
2021-05-28 377.10 380.50 375.80 377.00 0.0M
2021-05-27 373.80 377.90 373.00 373.00 0.0M
2021-05-26 374.70 375.20 372.30 373.00 0.0M
2021-05-25 374.90 375.00 372.40 375.00 0.0M
2021-05-21 374.30 375.70 370.40 375.00 0.0M
2021-05-20 377.30 377.80 372.90 375.00 0.0M
2021-05-19 375.90 377.20 372.50 375.00 0.0M
2021-05-18 382.70 382.70 377.10 381.00 0.8M
2021-05-17 383.60 383.60 380.80 383.00 0.2M
2021-05-14 381.10 383.10 380.70 381.00 0.2M
2021-05-12 380.80 380.80 376.30 379.00 0.0M
2021-05-11 385.60 385.60 379.00 379.00 0.1M
2021-05-10 387.70 389.14 385.69 387.00 0.1M
2021-05-07 383.30 386.30 382.90 383.00 0.0M
2021-05-06 379.90 382.50 379.00 379.00 0.4M
2021-05-05 374.70 377.00 374.70 375.00 0.0M
2021-05-04 380.00 380.90 371.80 373.00 0.2M
2021-04-30 377.60 378.10 375.00 377.00 0.1M
2021-04-29 379.90 379.90 375.20 379.00 0.1M
2021-04-28 377.40 379.50 377.00 377.00 0.0M
2021-04-27 378.70 379.70 375.30 379.00 0.1M
2021-04-26 378.00 380.20 377.00 377.00 0.1M
2021-04-23 375.00 376.90 374.60 375.40 0.0M
2021-04-22 378.20 378.20 374.40 377.00 0.5M
2021-04-21 378.70 380.10 375.80 379.00 1.0M
2021-04-20 382.80 383.70 376.80 377.00 1.0M
2021-04-19 383.00 384.80 381.10 382.30 0.2M
2021-04-16 379.10 381.60 378.10 379.00 0.2M
2021-04-15 379.00 380.20 377.20 378.80 0.2M
2021-04-14 378.90 381.40 377.00 377.00 0.0M
2021-04-13 385.10 385.10 377.00 377.00 1.1M
2021-04-12 386.20 386.20 383.00 385.00 0.1M
2021-04-09 386.80 404.40 384.10 385.00 0.2M
2021-04-08 408.10 408.80 400.20 402.00 0.5M
2021-04-07 406.00 409.70 404.00 404.00 0.4M
2021-04-06 409.00 410.70 406.40 408.00 0.4M
2021-04-01 404.60 408.20 403.40 404.00 1.0M
2021-03-31 410.00 411.10 404.00 404.50 0.2M
2021-03-30 408.20 411.30 407.65 407.65 0.1M
2021-03-29 403.70 408.20 403.20 403.45 0.0M
2021-03-26 402.00 404.60 400.00 402.55 0.2M
2021-03-25 400.00 400.30 395.10 399.65 0.1M
2021-03-24 397.60 400.90 396.40 396.40 0.3M
2021-03-23 394.20 399.70 394.20 399.65 0.1M
2021-03-22 392.00 396.60 391.40 392.40 0.0M
2021-03-19 394.80 396.80 393.00 394.35 0.1M
2021-03-18 394.10 399.55 391.30 399.55 0.5M
2021-03-17 390.20 392.60 309.50 391.05 0.9M
2021-03-16 393.70 395.60 389.60 393.40 0.7M
2021-03-15 392.90 394.20 391.30 392.30 0.0M
2021-03-12 390.20 392.00 389.30 390.35 0.2M
2021-03-11 395.70 395.90 390.10 394.95 0.0M
2021-03-10 395.00 397.40 394.40 395.05 0.1M
2021-03-09 399.20 399.30 395.00 398.75 0.1M
2021-03-08 393.00 399.70 392.20 399.05 0.0M
2021-03-05 393.00 393.00 387.80 391.85 0.0M
2021-03-04 389.30 394.40 387.60 393.60 0.1M
2021-03-03 386.80 389.90 385.90 386.75 0.0M
2021-03-02 377.70 386.50 377.70 382.05 0.0M
2021-03-01 375.10 379.00 373.90 375.35 0.3M
2021-02-26 374.60 377.40 371.10 374.55 0.1M
2021-02-25 381.10 383.00 379.80 381.40 0.1M
2021-02-24 373.40 380.70 373.40 378.85 0.0M
2021-02-23 376.40 377.70 370.20 370.65 0.0M
2021-02-22 373.30 376.30 371.40 373.20 0.0M
2021-02-19 373.80 376.40 372.80 372.80 0.2M
2021-02-18 375.38 379.56 370.90 372.40 0.0M
2021-02-17 377.90 377.90 375.10 376.80 0.1M
2021-02-16 376.70 378.30 375.50 376.20 0.1M
2021-02-15 375.60 377.50 374.65 374.65 0.2M
2021-02-12 375.60 377.00 372.40 375.25 0.1M
2021-02-11 377.10 2,698.00 373.30 375.81 0.3M
2021-02-10 376.10 381.20 376.00 381.20 0.1M
2021-02-09 371.70 374.90 370.70 372.60 0.0M
2021-02-08 377.40 378.30 374.00 377.10 0.1M
2021-02-05 375.30 378.10 372.70 373.40 0.0M
2021-02-04 375.90 377.70 372.40 375.40 0.0M
2021-02-03 371.40 375.50 370.60 370.68 0.0M
2021-02-02 365.00 369.00 363.20 368.60 0.0M
2021-02-01 359.10 363.80 357.40 363.20 0.0M
2021-01-29 362.90 373.40 357.10 358.00 0.1M
2021-01-28 364.40 369.00 360.80 368.20 0.0M
2021-01-27 363.10 370.00 363.10 367.20 0.0M
2021-01-26 362.50 368.90 362.20 368.00 0.3M
2021-01-25 370.50 370.50 361.10 361.40 0.0M
2021-01-22 370.90 371.40 368.60 369.20 0.0M
2021-01-21 376.40 378.20 372.60 373.50 0.0M
2021-01-20 376.00 378.20 376.00 377.10 0.0M
2021-01-19 375.70 376.70 373.30 374.70 0.0M
2021-01-18 375.60 375.60 372.70 374.10 0.0M
2021-01-15 376.70 378.30 372.80 374.87 0.0M
2021-01-14 379.70 380.40 376.70 378.40 0.1M
2021-01-13 381.30 382.00 377.70 377.80 0.1M
2021-01-12 382.90 383.40 379.00 382.70 0.0M
2021-01-11 384.40 384.80 381.20 382.70 0.0M
2021-01-08 389.20 390.70 382.80 383.60 0.0M
2021-01-07 385.50 389.40 382.50 388.10 0.0M
2021-01-06 376.20 385.40 374.00 384.00 0.0M
2021-01-05 373.10 376.70 371.90 372.50 0.0M
2021-01-04 376.00 378.60 373.00 373.80 0.0M