Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.22	54.23	53.22	54.23	64,744	+0.43(+0.80%)
Mar 27, 2024	53.34	53.84	53.34	53.80	189,184	+0.11(+0.20%)
Mar 26, 2024	53.73	53.94	53.69	53.69	84,465	-0.16(-0.30%)
Mar 25, 2024	53.65	54.03	53.64	53.85	63,459	-0.24(-0.44%)
Mar 22, 2024	54.09	54.27	53.93	54.09	76,210	-0.03(-0.06%)
Mar 21, 2024	54.42	54.46	54.00	54.12	53,402	-1.15(-2.08%)
Mar 20, 2024	54.67	55.27	54.57	55.27	35,754	+0.52(+0.95%)
Mar 19, 2024	54.82	54.92	54.66	54.75	43,743	-0.01(-0.02%)
Mar 18, 2024	54.86	54.88	54.60	54.76	33,267	-0.29(-0.53%)
Mar 15, 2024	55.11	55.33	54.92	55.05	35,422	+0.09(+0.16%)
Mar 14, 2024	55.31	55.31	54.89	54.96	39,888	-0.51(-0.92%)
Mar 13, 2024	55.56	55.63	55.44	55.47	26,948	+0.11(+0.20%)
Mar 12, 2024	54.88	55.36	54.84	55.36	27,639	+0.24(+0.44%)
Mar 11, 2024	54.73	55.12	54.55	55.12	44,704	+0.71(+1.30%)
Mar 08, 2024	54.87	54.93	54.41	54.41	46,696	-0.04(-0.07%)
Mar 07, 2024	54.43	54.63	54.39	54.45	115,710	+0.69(+1.28%)
Mar 06, 2024	53.66	53.97	53.54	53.76	60,266	+0.44(+0.83%)
Mar 05, 2024	52.63	53.32	52.63	53.32	46,500	+0.69(+1.31%)
Mar 04, 2024	52.33	52.69	52.21	52.63	35,310	-0.27(-0.51%)
Mar 01, 2024	52.85	52.94	52.51	52.90	47,685	-0.21(-0.40%)
Feb 29, 2024	53.70	53.70	53.08	53.11	99,574	-0.38(-0.71%)
Feb 28, 2024	53.54	53.55	53.37	53.49	30,327	+0.53(+1.00%)
Feb 27, 2024	52.88	53.00	52.83	52.96	47,013	+0.20(+0.38%)
Feb 26, 2024	52.76	52.92	52.69	52.76	33,565	+0.26(+0.49%)
Feb 23, 2024	52.32	52.63	52.32	52.50	49,804	+0.48(+0.92%)
Feb 22, 2024	52.27	52.27	51.93	52.02	40,633	+1.18(+2.32%)
Feb 21, 2024	50.67	50.89	50.60	50.84	335,190	+0.57(+1.13%)
Feb 20, 2024	50.51	50.52	50.23	50.27	49,801	+0.11(+0.22%)
Feb 16, 2024	50.17	50.25	50.01	50.16	41,454	-0.17(-0.34%)
Feb 15, 2024	49.68	50.34	49.68	50.33	42,205	+0.82(+1.66%)
Feb 14, 2024	49.21	49.51	49.18	49.51	44,406	+0.42(+0.86%)
Feb 13, 2024	49.31	49.31	48.96	49.09	43,650	-0.22(-0.45%)
Feb 12, 2024	49.09	49.45	49.09	49.31	42,243	-0.02(-0.04%)
Feb 09, 2024	49.01	49.33	48.94	49.33	48,379	-0.30(-0.60%)
Feb 08, 2024	49.82	49.82	49.45	49.63	43,886	-0.96(-1.90%)
Feb 07, 2024	50.68	50.80	50.48	50.59	53,510	-0.09(-0.18%)
Feb 06, 2024	50.48	50.68	50.42	50.68	49,292	-0.09(-0.18%)
Feb 05, 2024	50.38	50.78	50.30	50.77	74,722	+0.26(+0.52%)
Feb 02, 2024	50.58	51.31	50.32	50.51	42,180	+0.01(+0.01%)
Feb 01, 2024	50.46	50.58	50.11	50.50	41,572	-0.14(-0.28%)
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%)

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.