Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.42	41.56	41.38	41.16	111,842	-0.25(-0.60%)
Nov 29, 2021	41.65	41.70	41.24	41.41	72,278	-0.08(-0.18%)
Nov 26, 2021	42.00	42.00	41.23	41.48	41,270	-0.96(-2.27%)
Nov 24, 2021	42.18	42.47	42.18	42.45	35,652	+0.20(+0.47%)
Nov 23, 2021	42.13	42.29	42.11	42.25	42,599	+0.19(+0.45%)
Nov 22, 2021	42.19	42.29	41.99	42.06	50,741	-0.19(-0.45%)
Nov 19, 2021	42.39	42.42	42.17	42.25	41,074	-0.65(-1.52%)
Nov 18, 2021	42.94	43.05	42.90	42.90	92,030	-0.50(-1.15%)
Nov 17, 2021	43.16	43.48	43.10	43.40	33,462	+0.24(+0.56%)
Nov 16, 2021	43.36	43.40	43.16	43.16	94,964	-0.26(-0.60%)
Nov 15, 2021	43.62	43.76	43.42	43.42	52,858	-0.13(-0.30%)
Nov 12, 2021	43.54	43.69	43.51	43.55	78,891	+0.11(+0.25%)
Nov 11, 2021	43.62	43.70	43.44	43.44	57,527	-0.91(-2.05%)
Nov 10, 2021	44.75		44.35	44.35	29,524	-0.45(-1.00%)
Nov 09, 2021	44.68	44.86	44.52	44.80	47,690	-0.07(-0.16%)
Nov 08, 2021	44.86	44.98	44.79	44.87	76,361	-0.39(-0.86%)
Nov 05, 2021	45.30	45.33	45.06	45.26	108,862	+0.07(+0.15%)
Nov 04, 2021	45.11	45.19	44.92	45.19	36,595	-0.14(-0.31%)
Nov 03, 2021	44.90	45.33	44.89	45.33	45,524	+0.61(+1.35%)
Nov 02, 2021	44.56	44.80	44.56	44.72	87,449	-0.13(-0.28%)
Nov 01, 2021	44.67	44.89	44.62	44.85	29,401	+0.45(+1.01%)
Oct 29, 2021	44.47	44.48	44.25	44.40	40,373	-0.09(-0.20%)
Oct 28, 2021	44.24	44.51	44.15	44.49	29,585	+0.46(+1.04%)
Oct 27, 2021	44.14	44.27	44.03	44.03	32,705	+0.08(+0.18%)
Oct 26, 2021	44.00			43.95	43,085	+0.63(+1.45%)
Oct 25, 2021	43.26	43.40	43.15	43.32	43,102	-0.25(-0.57%)
Oct 22, 2021	43.30	43.62	43.27	43.57	36,333	+0.20(+0.46%)
Oct 21, 2021	43.11	43.37	43.09	43.37	74,095	+0.11(+0.25%)
Oct 20, 2021	42.69	43.32	42.69	43.26	50,824	+0.72(+1.69%)
Oct 19, 2021	42.54	42.60	42.41	42.54	59,524	+0.43(+1.02%)
Oct 18, 2021	42.23	42.23	41.93	42.11	113,077	-0.31(-0.73%)
Oct 15, 2021	42.51	42.58	42.31	42.42	71,574	+0.16(+0.38%)
Oct 14, 2021	42.38	42.43	42.22	42.26	84,110	+0.44(+1.05%)
Oct 13, 2021	41.81	41.90	41.61	41.82	66,874	+0.02(+0.06%)
Oct 12, 2021	41.73	41.97	41.67	41.80	45,448	+0.26(+0.61%)
Oct 11, 2021	41.72	41.83	41.53	41.54	43,460	-0.29(-0.68%)
Oct 08, 2021	41.73	41.90	41.68	41.83	46,796	+0.42(+1.00%)
Oct 07, 2021	41.77	41.79	41.41	41.41	59,939	+0.20(+0.47%)
Oct 06, 2021	40.91	41.23	40.86	41.21	135,583	+0.05(+0.13%)
Oct 05, 2021	40.99	41.42	40.96	41.16	83,355	-0.03(-0.06%)
Oct 04, 2021	41.25	41.42	41.02	41.19	43,173	-0.05(-0.12%)
Oct 01, 2021	40.90	41.37	40.68	41.23	49,295	+0.17(+0.42%)
Sep 30, 2021	41.24	41.24	40.91	41.06	57,215	-0.28(-0.68%)
Sep 29, 2021	41.33	41.46	41.17	41.34	42,102	+0.09(+0.22%)
Sep 28, 2021	41.30	41.43	41.13	41.25	61,398	-0.76(-1.81%)
Sep 27, 2021	41.73	42.24	41.73	42.01	61,798	+0.34(+0.80%)
Sep 24, 2021	41.94	41.96	41.46	41.67	48,653	-0.39(-0.93%)
Sep 23, 2021	42.04	42.18	41.84	42.06	51,254	+0.29(+0.71%)
Sep 22, 2021	41.87	42.04	41.69	41.77	61,899	+0.49(+1.19%)
Sep 21, 2021	41.35	41.48	41.12	41.28	86,130	+0.36(+0.88%)
Sep 20, 2021	40.83	40.94	40.59	40.92	60,403	-0.90(-2.15%)
Sep 17, 2021	42.12	42.13	41.56	41.82	75,189	-0.99(-2.31%)
Sep 16, 2021	42.97	43.04	42.74	42.81	61,876	-0.24(-0.56%)
Sep 15, 2021	43.20	43.24	42.81	43.05	90,631	-0.20(-0.46%)
Sep 14, 2021	43.61	43.61	43.21	43.25	46,873	-0.27(-0.62%)
Sep 13, 2021	43.46	43.63	43.29	43.52	36,054	+0.35(+0.81%)
Sep 10, 2021	43.49	43.49	43.16	43.17	31,234	-0.22(-0.51%)
Sep 09, 2021	43.37	43.59	43.36	43.39	45,589	+0.01(+0.02%)
Sep 08, 2021	43.38	43.57	43.29	43.38	37,955	+0.34(+0.79%)
Sep 07, 2021	43.65	43.65	43.02	43.04	254,286	-0.76(-1.74%)
Sep 03, 2021	43.61	43.85	43.56	43.80	80,706	-0.24(-0.54%)
Sep 02, 2021	43.93	44.09	43.88	44.04	25,485	-0.11(-0.25%)

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.