Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.71	47.78	47.35	47.35	48,203	-0.38(-0.80%)
Feb 27, 2023	47.85	47.91	47.63	47.73	47,530	+0.48(+1.02%)
Feb 24, 2023	47.11	47.30	47.06	47.25	32,988	-0.25(-0.53%)
Feb 23, 2023	47.48	47.57	47.20	47.50	33,535	+0.10(+0.22%)
Feb 22, 2023	47.57	47.67	47.34	47.40	35,914	-0.05(-0.11%)
Feb 21, 2023	47.65	47.74	47.36	47.45	59,760	-0.23(-0.47%)
Feb 17, 2023	47.21	47.72	47.12	47.67	46,861	+0.39(+0.82%)
Feb 16, 2023	47.36	47.49	47.23	47.28	45,857	-0.44(-0.92%)
Feb 15, 2023	47.41	47.72	47.41	47.72	68,391	+0.10(+0.22%)
Feb 14, 2023	47.55	47.92	47.38	47.62	57,905	+0.09(+0.20%)
Feb 13, 2023	47.28	47.56	47.27	47.52	38,367	+0.71(+1.52%)
Feb 10, 2023	46.82	46.82	46.61	46.81	83,099	+0.09(+0.19%)
Feb 09, 2023	47.05	47.22	46.70	46.72	53,464	-1.54(-3.18%)
Feb 08, 2023	48.16	48.40	48.15	48.26	96,023	+0.46(+0.95%)
Feb 07, 2023	47.09	47.82	47.06	47.80	72,150	+0.50(+1.06%)
Feb 06, 2023	47.16	47.38	47.08	47.30	107,554	-0.19(-0.40%)
Feb 03, 2023	47.63	47.85	47.39	47.49	103,647	-0.42(-0.88%)
Feb 02, 2023	48.56	48.56	47.80	47.91	64,935	-1.72(-3.47%)
Feb 01, 2023	49.26	49.83	49.09	49.63	103,058	+0.19(+0.37%)
Jan 31, 2023	49.03	49.45	48.98	49.45	155,438	+0.54(+1.09%)
Jan 30, 2023	49.04	49.30	48.91	48.91	58,849	-0.11(-0.22%)
Jan 27, 2023	49.11	49.17	48.81	49.02	65,646	-0.31(-0.63%)
Jan 26, 2023	49.50	49.50	49.08	49.33	51,197	-0.02(-0.04%)
Jan 25, 2023	48.93	49.54	48.93	49.35	125,929	+0.16(+0.32%)
Jan 24, 2023	49.14	49.51	48.85	49.20	131,184	+1.05(+2.19%)
Jan 23, 2023	48.39	48.42	47.86	48.14	60,241	-0.46(-0.95%)
Jan 20, 2023	48.56	48.60	48.13	48.60	64,039	+0.39(+0.81%)
Jan 19, 2023	48.00	48.24	47.82	48.21	104,839	+0.27(+0.56%)
Jan 18, 2023	48.58	48.58	47.77	47.94	58,890	+0.26(+0.55%)
Jan 17, 2023	48.19	48.19	47.58	47.68	89,714	-0.43(-0.89%)
Jan 13, 2023	47.86	48.14	47.63	48.11	60,546	-0.30(-0.62%)
Jan 12, 2023	48.59	48.68	48.13	48.41	101,399	+0.13(+0.27%)
Jan 11, 2023	48.14	48.43	48.04	48.28	71,733	-0.44(-0.90%)
Jan 10, 2023	48.60	48.85	48.54	48.72	53,149	+0.12(+0.25%)
Jan 09, 2023	48.83	49.14	48.60	48.60	59,785	+0.55(+1.14%)
Jan 06, 2023	47.38	48.07	47.16	48.05	63,684	+0.84(+1.78%)
Jan 05, 2023	47.16	47.39	46.91	47.21	50,208	-1.09(-2.26%)
Jan 04, 2023	48.39	48.69	48.06	48.30	57,461	+0.27(+0.56%)
Jan 03, 2023	47.74	48.14	47.55	48.03	79,257	+0.19(+0.39%)
Dec 30, 2022	48.39	48.50	47.74	47.84	49,198	-0.71(-1.47%)
Dec 29, 2022	48.47	48.74	48.31	48.56	40,348	+0.56(+1.18%)
Dec 28, 2022	48.40	48.40	47.97	47.99	51,027	-0.20(-0.40%)
Dec 27, 2022	48.20	48.42	48.02	48.19	45,759	+0.20(+0.42%)
Dec 23, 2022	48.00	48.01	47.66	47.99	41,855	+0.17(+0.36%)
Dec 22, 2022	48.01	48.01	47.50	47.82	131,064	-0.02(-0.04%)
Dec 21, 2022	47.95	48.07	47.70	47.84	52,984	+0.84(+1.79%)
Dec 20, 2022	46.79	47.27	46.79	47.00	44,870	+0.03(+0.06%)
Dec 19, 2022	47.02	47.43	46.89	46.97	51,965	+0.12(+0.26%)
Dec 16, 2022	47.15	47.17	46.74	46.85	51,643	-1.06(-2.21%)
Dec 15, 2022	48.00	48.04	47.67	47.91	44,171	-0.78(-1.60%)
Dec 14, 2022	48.66	49.09	48.41	48.69	50,428	+0.52(+1.08%)
Dec 13, 2022	48.83	48.87	48.02	48.17	57,370	-0.03(-0.06%)
Dec 12, 2022	48.19	48.36	47.96	48.20	47,104	-0.11(-0.23%)
Dec 09, 2022	48.47	48.74	48.26	48.31	65,576	+0.15(+0.31%)
Dec 08, 2022	47.95	48.29	47.88	48.16	72,318	+0.35(+0.73%)
Dec 07, 2022	47.96	48.12	47.74	47.81	74,803	-0.17(-0.35%)
Dec 06, 2022	47.91	48.21	47.81	47.98	42,702	+0.14(+0.29%)
Dec 05, 2022	48.07	48.16	47.70	47.84	79,963	-0.14(-0.29%)
Dec 02, 2022	47.97	48.06	47.79	47.98	77,249	-0.45(-0.93%)

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.