Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.24	32.49	32.19	32.41	161,700	-0.00(-0.00%)
May 30, 2019	32.33	32.52	32.29	32.41	60,523	+0.09(+0.26%)
May 29, 2019	32.33	32.40	32.18	32.32	42,832	-0.28(-0.86%)
May 28, 2019	32.72	32.87	32.60	32.60	40,171	-0.28(-0.85%)
May 24, 2019	32.73	32.96	32.73	32.88	36,100	+0.60(+1.86%)
May 23, 2019	32.16	32.29	32.04	32.28	38,763	-0.17(-0.52%)
May 22, 2019	32.31	32.50	32.31	32.45	26,358	+0.03(+0.09%)
May 21, 2019	32.33	32.43	32.30	32.42	31,062	+0.18(+0.56%)
May 20, 2019	32.09	32.34	32.09	32.24	41,917	+0.17(+0.53%)
May 17, 2019	32.13	32.25	32.07	32.07	26,500	-0.33(-1.02%)
May 16, 2019	32.06	32.50	32.06	32.40	59,527	+0.55(+1.73%)
May 15, 2019	31.45	31.85	31.43	31.85	39,731	+0.48(+1.53%)
May 14, 2019	31.16	31.45	31.16	31.37	55,331	+0.30(+0.97%)
May 13, 2019	31.14	31.23	31.07	31.07	38,021	-0.27(-0.86%)
May 10, 2019	31.16	31.44	31.16	31.34	50,800	+0.33(+1.06%)
May 09, 2019	30.96	31.05	30.86	31.01	47,650	-0.24(-0.77%)
May 08, 2019	31.24	31.44	31.16	31.25	47,536	+0.29(+0.94%)
May 07, 2019	31.13	31.16	30.96	30.96	33,629	-0.48(-1.53%)
May 06, 2019	31.28	31.50	31.28	31.44	30,336	-0.40(-1.26%)
May 03, 2019	31.76	31.92	31.68	31.84	31,900	+0.21(+0.68%)
May 02, 2019	31.61	31.70	31.55	31.62	37,765	-0.17(-0.53%)
May 01, 2019	31.92	32.09	31.76	31.80	28,871	-0.09(-0.30%)
Apr 30, 2019	31.86	31.93	31.79	31.89	38,751	+0.09(+0.28%)
Apr 29, 2019	31.73	31.86	31.73	31.80	48,924	-0.13(-0.41%)
Apr 26, 2019	31.75	31.96	31.75	31.93	78,200	+0.12(+0.38%)
Apr 25, 2019	31.76	31.91	31.71	31.81	36,421	+0.11(+0.35%)
Apr 24, 2019	31.79	31.81	31.63	31.70	43,285	-0.27(-0.84%)
Apr 23, 2019	31.85	31.97	31.81	31.97	61,627	-0.30(-0.95%)
Apr 22, 2019	32.30	32.30	32.20	32.27	22,626	-0.05(-0.14%)
Apr 18, 2019	32.20	32.38	32.20	32.32	34,600	-0.03(-0.09%)
Apr 17, 2019	32.36	32.45	32.25	32.35	48,530	+0.15(+0.47%)
Apr 16, 2019	32.20	32.25	32.16	32.20	41,512	+0.32(+1.00%)
Apr 15, 2019	31.83	31.95	31.78	31.88	27,015	+0.27(+0.84%)
Apr 12, 2019	31.61	31.74	31.57	31.61	29,200	+0.12(+0.40%)
Apr 11, 2019	31.54	31.54	31.44	31.49	101,735	+0.05(+0.17%)
Apr 10, 2019	31.50	31.59	31.39	31.43	47,386	-0.07(-0.21%)
Apr 09, 2019	31.65	31.65	31.47	31.50	112,139	-0.20(-0.65%)
Apr 08, 2019	31.78	31.80	31.61	31.70	87,382	-0.07(-0.20%)
Apr 05, 2019	31.70	31.81	31.68	31.77	52,300	-1.49(-4.47%)
Apr 04, 2019	33.30	33.35	33.16	33.26	49,993	-0.27(-0.81%)
Apr 03, 2019	33.36	33.58	33.31	33.53	43,090	+0.25(+0.74%)
Apr 02, 2019	33.25	33.39	33.15	33.28	28,959	+0.01(+0.03%)
Apr 01, 2019	33.32	33.33	33.20	33.27	31,936	+0.21(+0.62%)
Mar 29, 2019	33.10	33.15	32.98	33.06	33,400	+0.02(+0.05%)
Mar 28, 2019	33.04	33.09	32.88	33.05	64,448	-0.03(-0.09%)
Mar 27, 2019	33.13	33.19	33.00	33.08	35,943	-0.06(-0.18%)
Mar 26, 2019	33.20	33.20	33.01	33.14	31,154	+0.17(+0.52%)
Mar 25, 2019	33.08	33.10	32.94	32.97	41,717	-0.05(-0.15%)
Mar 22, 2019	33.23	33.23	32.97	33.02	29,800	-0.52(-1.57%)
Mar 21, 2019	33.29	33.61	33.27	33.55	81,404	+0.06(+0.18%)
Mar 20, 2019	33.40	33.65	33.31	33.48	42,724	-0.23(-0.67%)
Mar 19, 2019	34.00	34.00	33.64	33.71	26,516	-0.12(-0.36%)
Mar 18, 2019	33.74	33.88	33.70	33.83	28,361	+0.23(+0.67%)
Mar 15, 2019	33.45	33.65	33.45	33.60	27,200	+0.46(+1.40%)
Mar 14, 2019	32.90	33.14	32.90	33.14	46,896	+0.35(+1.07%)
Mar 13, 2019	32.62	32.84	32.61	32.79	33,712	+0.35(+1.09%)
Mar 12, 2019	32.31	32.49	32.31	32.44	38,879	+0.05(+0.15%)
Mar 11, 2019	32.29	32.40	32.29	32.38	32,559	+0.04(+0.12%)
Mar 08, 2019	32.09	32.38	32.09	32.34	31,000	+0.17(+0.53%)
Mar 07, 2019	32.48	32.51	32.17	32.17	54,150	-0.52(-1.58%)
Mar 06, 2019	32.75	32.80	32.69	32.69	32,908	-0.03(-0.08%)
Mar 05, 2019	32.75	32.81	32.65	32.72	38,983	-0.16(-0.49%)
Mar 04, 2019	32.93	32.93	32.73	32.88	34,629	-0.07(-0.21%)

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.