Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	51.42	51.44	50.63	50.64	33,644	-0.19(-0.37%)
Jan 30, 2024	50.70	50.83	50.51	50.83	32,649	-0.68(-1.32%)
Jan 29, 2024	51.24	51.57	51.23	51.51	37,583	+0.31(+0.61%)
Jan 26, 2024	51.31	51.31	51.12	51.20	27,450	+0.21(+0.41%)
Jan 25, 2024	50.88	51.02	50.70	50.99	38,380	+0.09(+0.18%)
Jan 24, 2024	50.75	51.11	50.75	50.90	48,290	+0.40(+0.79%)
Jan 23, 2024	50.34	50.50	50.30	50.50	50,666	-0.27(-0.53%)
Jan 22, 2024	50.63	50.85	50.63	50.77	41,565	+0.53(+1.05%)
Jan 19, 2024	49.86	50.24	49.71	50.24	33,619	+0.55(+1.11%)
Jan 18, 2024	49.82	49.82	49.41	49.69	44,134	-0.40(-0.80%)
Jan 17, 2024	50.19	50.33	49.99	50.09	64,854	-1.22(-2.38%)
Jan 16, 2024	51.24	51.57	51.16	51.31	51,635	+0.12(+0.23%)
Jan 12, 2024	51.43	51.48	51.09	51.19	47,343	+0.27(+0.53%)
Jan 11, 2024	51.05	51.05	50.44	50.92	42,474	-0.40(-0.78%)
Jan 10, 2024	51.22	51.36	51.10	51.32	41,714	-0.11(-0.21%)
Jan 09, 2024	51.47	51.63	51.25	51.43	29,156	-0.19(-0.37%)
Jan 08, 2024	51.68	51.72	51.57	51.62	46,581	+0.15(+0.29%)
Jan 05, 2024	51.20	51.66	51.17	51.47	38,198	-0.01(-0.02%)
Jan 04, 2024	51.14	51.60	51.14	51.48	40,753	-0.59(-1.13%)
Jan 03, 2024	51.91	52.17	51.81	52.07	48,410	+0.17(+0.33%)
Jan 02, 2024	51.62	51.93	51.52	51.90	51,876	-0.38(-0.74%)
Dec 29, 2023	52.13	52.42	52.10	52.28	38,278	+0.58(+1.13%)
Dec 28, 2023	52.17	52.41	51.67	51.70	39,850	-0.31(-0.60%)
Dec 27, 2023	51.49	52.10	51.39	52.01	45,527	+0.23(+0.44%)
Dec 26, 2023	51.67	51.84	51.56	51.78	29,374	+0.23(+0.45%)
Dec 22, 2023	51.62	51.63	51.31	51.55	42,111	+0.13(+0.25%)
Dec 21, 2023	51.31	51.44	51.13	51.42	57,817	+0.43(+0.84%)
Dec 20, 2023	51.31	51.46	50.98	50.99	54,581	-0.54(-1.05%)
Dec 19, 2023	51.39	51.58	51.36	51.53	42,097	+0.50(+0.98%)
Dec 18, 2023	51.31	51.31	51.01	51.03	54,210	+0.11(+0.22%)
Dec 15, 2023	51.09	51.30	50.85	50.92	40,811	-0.39(-0.76%)
Dec 14, 2023	51.11	51.69	51.11	51.31	33,672	-1.09(-2.08%)
Dec 13, 2023	51.91	52.48	51.61	52.40	50,762	+0.71(+1.37%)
Dec 12, 2023	51.38	51.73	51.33	51.69	37,378	+0.56(+1.10%)
Dec 11, 2023	50.71	51.24	50.66	51.13	60,653	-0.14(-0.27%)
Dec 08, 2023	51.04	51.28	51.04	51.27	33,482	-0.10(-0.19%)
Dec 07, 2023	51.19	51.50	51.14	51.37	28,900	+0.45(+0.88%)
Dec 06, 2023	51.25	51.36	50.83	50.92	46,624	+0.15(+0.30%)
Dec 05, 2023	50.59	50.78	50.56	50.77	37,228	+0.26(+0.51%)
Dec 04, 2023	50.21	50.59	50.19	50.51	39,654	+0.01(+0.02%)
Dec 01, 2023	50.22	50.59	50.16	50.50	31,263	+0.56(+1.12%)
Nov 30, 2023	49.80	50.21	49.80	49.94	43,812	+0.21(+0.42%)
Nov 29, 2023	49.66	49.93	49.60	49.73	45,489	+0.24(+0.48%)
Nov 28, 2023	49.45	49.63	49.39	49.49	45,165	+0.20(+0.41%)
Nov 27, 2023	49.55	49.55	49.26	49.29	83,530	-0.12(-0.24%)
Nov 24, 2023	49.27	49.46	49.19	49.41	99,866	+0.69(+1.42%)
Nov 22, 2023	48.81	48.85	48.64	48.72	146,023	-0.25(-0.51%)
Nov 21, 2023	48.96	49.11	48.91	48.97	52,156	-0.34(-0.69%)
Nov 20, 2023	49.09	49.34	49.04	49.31	54,869	+0.03(+0.06%)
Nov 17, 2023	49.12	49.36	49.10	49.28	183,501	+0.86(+1.78%)
Nov 16, 2023	48.49	48.69	48.34	48.42	33,969	-0.13(-0.27%)
Nov 15, 2023	48.66	48.84	48.52	48.55	56,654	-0.40(-0.82%)
Nov 14, 2023	48.42	48.99	48.36	48.95	40,134	+0.82(+1.70%)
Nov 13, 2023	47.76	48.23	47.76	48.13	67,415	+0.28(+0.59%)
Nov 10, 2023	47.96	47.99	47.59	47.85	66,017	+0.16(+0.34%)
Nov 09, 2023	47.80	48.00	47.65	47.69	218,421	-0.54(-1.12%)
Nov 08, 2023	48.24	48.34	48.17	48.23	59,217	+0.16(+0.33%)
Nov 07, 2023	48.31	48.31	47.95	48.07	88,579	-0.29(-0.60%)
Nov 06, 2023	48.44	48.53	48.25	48.36	87,406	-0.19(-0.39%)
Nov 03, 2023	48.71	48.73	48.37	48.55	179,162	+0.05(+0.10%)
Nov 02, 2023	48.28	48.57	48.26	48.50	154,744	+0.23(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.