Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	41.21	41.39	40.86	40.91	55,300	-0.64(-1.53%)
Feb 25, 2021	42.46	42.46	41.45	41.55	36,438	-0.53(-1.27%)
Feb 24, 2021	41.62	42.13	41.61	42.08	30,649	+0.68(+1.64%)
Feb 23, 2021	41.09	41.53	41.04	41.40	69,821	-0.41(-0.99%)
Feb 22, 2021	41.90	42.13	41.68	41.81	47,658	-0.14(-0.33%)
Feb 19, 2021	41.92	42.08	41.85	41.95	272,100	+0.22(+0.53%)
Feb 18, 2021	41.60	41.85	41.40	41.73	42,072	-0.30(-0.72%)
Feb 17, 2021	41.86	42.10	41.79	42.03	76,526	-0.26(-0.61%)
Feb 16, 2021	42.21	42.50	42.21	42.29	56,346	+0.27(+0.64%)
Feb 12, 2021	41.97	42.03	41.71	42.02	112,700	-0.13(-0.32%)
Feb 11, 2021	42.11	42.39	41.90	42.16	41,208	-0.38(-0.91%)
Feb 10, 2021	42.65	42.75	42.37	42.54	32,401	+0.43(+1.02%)
Feb 09, 2021	41.77	42.15	41.74	42.11	48,333	+0.54(+1.30%)
Feb 08, 2021	41.69	41.87	41.42	41.57	41,021	-0.00(-0.00%)
Feb 05, 2021	41.46	41.60	41.28	41.57	34,100	+0.06(+0.14%)
Feb 04, 2021	41.40	41.76	41.39	41.51	40,586	-0.04(-0.09%)
Feb 03, 2021	41.59	41.75	41.38	41.55	77,707	+0.70(+1.71%)
Feb 02, 2021	40.65	41.06	40.57	40.85	55,077	+0.19(+0.47%)
Feb 01, 2021	40.45	40.75	40.41	40.66	53,178	+0.83(+2.08%)
Jan 29, 2021	40.44	40.46	39.71	39.83	685,500	-1.65(-3.98%)
Jan 28, 2021	41.11	41.69	41.07	41.48	89,553	+0.37(+0.90%)
Jan 27, 2021	41.30	41.41	40.90	41.11	55,678	-0.24(-0.59%)
Jan 26, 2021	41.34	41.69	41.24	41.35	143,242	+0.35(+0.87%)
Jan 25, 2021	40.91	41.06	40.63	41.00	216,974	-0.91(-2.16%)
Jan 22, 2021	41.66	42.03	41.66	41.91	44,800	-0.48(-1.12%)
Jan 21, 2021	42.09	42.41	42.06	42.38	69,319	-0.05(-0.12%)
Jan 20, 2021	42.47	42.47	42.17	42.43	52,843	+0.28(+0.68%)
Jan 19, 2021	42.27	42.40	42.00	42.15	117,626	+0.05(+0.13%)
Jan 15, 2021	42.19	42.38	41.85	42.09	155,200	-0.61(-1.43%)
Jan 14, 2021	42.30	42.75	42.30	42.70	59,397	+0.00(+0.00%)
Jan 13, 2021	42.74	42.85	42.41	42.70	67,372	-0.28(-0.65%)
Jan 12, 2021	42.56	43.15	42.56	42.98	54,248	-0.03(-0.07%)
Jan 11, 2021	43.00	43.27	42.81	43.01	67,294	-0.60(-1.38%)
Jan 08, 2021	43.47	43.71	43.13	43.61	63,600	-0.12(-0.27%)
Jan 07, 2021	43.93	44.04	43.66	43.73	54,647	-0.08(-0.18%)
Jan 06, 2021	43.40	43.89	43.40	43.81	45,067	+0.95(+2.22%)
Jan 05, 2021	42.57	42.88	42.40	42.86	74,205	+0.41(+0.97%)
Jan 04, 2021	42.98	43.01	42.28	42.45	61,888	+0.23(+0.54%)
Dec 31, 2020		42.22	42.22	42.22	32,101	-0.09(-0.21%)
Dec 30, 2020	42.39	42.50	42.30	42.31	32,101	+0.01(+0.02%)
Dec 29, 2020	42.18	42.41	42.05	42.30	59,778	-0.07(-0.17%)
Dec 28, 2020	41.95	42.47	41.89	42.37	38,459	+1.07(+2.59%)
Dec 24, 2020	41.01	42.00	40.98	41.30	29,100	-0.15(-0.36%)
Dec 23, 2020	41.08	41.58	41.08	41.45	68,125	+0.46(+1.12%)
Dec 22, 2020	40.98	41.16	40.86	40.99	34,809	+0.11(+0.27%)
Dec 21, 2020	40.44	41.08	40.14	40.88	47,376	-0.99(-2.36%)
Dec 18, 2020	41.72	41.87	41.65	41.87	40,100	+0.07(+0.17%)
Dec 17, 2020	41.94	41.94	41.61	41.80	46,309	+0.24(+0.57%)
Dec 16, 2020	41.53	41.75	41.34	41.56	87,932	+1.20(+2.97%)
Dec 15, 2020	40.21	40.58	40.06	40.36	53,723	+0.26(+0.65%)
Dec 14, 2020	40.31	40.42	40.10	40.10	40,598	-0.16(-0.40%)
Dec 11, 2020	40.22	40.40	40.13	40.26	39,700	-1.04(-2.51%)
Dec 10, 2020	40.61	41.35	40.59	41.30	26,560	+0.23(+0.57%)
Dec 09, 2020	41.05	41.07	40.62	41.06	25,425	+0.58(+1.43%)
Dec 08, 2020	40.39	40.66	40.39	40.48	32,601	-0.24(-0.59%)
Dec 07, 2020	40.61	40.77	40.53	40.72	55,823	-0.28(-0.68%)
Dec 04, 2020	40.90	41.00	40.53	41.00	60,800	+0.23(+0.56%)
Dec 03, 2020	41.32	41.40	40.76	40.77	40,175	-0.90(-2.17%)
Dec 02, 2020	41.48	41.74	41.48	41.67	40,891	+0.27(+0.64%)

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.