Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.50	32.50	32.00	32.37	244,800	-0.05(-0.15%)
May 28, 2020	32.54	32.70	32.34	32.42	82,580	+0.56(+1.76%)
May 27, 2020	32.00	32.03	31.50	31.86	113,304	+0.86(+2.77%)
May 26, 2020	31.16	31.45	31.00	31.00	196,773	+1.40(+4.73%)
May 22, 2020	29.89	29.89	29.39	29.60	152,100	+0.48(+1.65%)
May 21, 2020	28.70	29.92	28.70	29.12	108,320	-0.41(-1.40%)
May 20, 2020	29.30	29.66	29.23	29.53	541,199	+0.17(+0.59%)
May 19, 2020	29.43	29.80	29.28	29.36	196,749	-0.38(-1.28%)
May 18, 2020	29.41	29.92	29.27	29.74	199,704	+1.31(+4.59%)
May 15, 2020	28.49	28.61	28.26	28.43	107,600	-0.21(-0.75%)
May 14, 2020	28.03	28.78	27.79	28.65	380,232	+0.34(+1.20%)
May 13, 2020	29.19	29.19	28.25	28.31	119,927	-1.01(-3.44%)
May 12, 2020	29.86	29.99	29.32	29.32	112,123	-0.64(-2.14%)
May 11, 2020	29.76	30.11	29.59	29.96	132,353	-0.01(-0.03%)
May 08, 2020	29.94	30.00	29.67	29.97	76,100	+0.38(+1.28%)
May 07, 2020	29.61	29.89	29.54	29.59	161,204	+0.03(+0.10%)
May 06, 2020	30.15	30.18	29.54	29.56	148,484	-0.16(-0.54%)
May 05, 2020	29.90	30.24	29.67	29.72	96,822	-0.47(-1.56%)
May 04, 2020	30.30	30.46	29.91	30.19	124,694	-0.75(-2.42%)
May 01, 2020	30.30	32.29	30.30	30.94	114,300	-0.55(-1.75%)
Apr 30, 2020	32.04	32.05	31.46	31.49	92,828	-1.11(-3.40%)
Apr 29, 2020	32.57	32.87	32.51	32.60	84,440	+0.72(+2.26%)
Apr 28, 2020	32.42	32.53	31.88	31.88	145,162	+1.36(+4.46%)
Apr 27, 2020	30.11	30.70	30.07	30.52	152,576	+0.77(+2.59%)
Apr 24, 2020	29.44	29.83	29.22	29.75	108,800	+0.51(+1.74%)
Apr 23, 2020	29.70	30.01	29.11	29.24	116,393	-0.84(-2.78%)
Apr 22, 2020	30.31	30.38	29.93	30.07	114,301	-0.16(-0.51%)
Apr 21, 2020	30.68	30.83	30.13	30.23	165,783	-0.85(-2.73%)
Apr 20, 2020	31.33	31.73	31.07	31.08	223,943	-0.43(-1.36%)
Apr 17, 2020	31.29	31.65	31.01	31.51	215,600	+0.36(+1.16%)
Apr 16, 2020	31.20	31.24	30.73	31.15	118,102	-0.04(-0.12%)
Apr 15, 2020	31.59	31.62	31.14	31.19	124,894	-2.13(-6.40%)
Apr 14, 2020	32.99	33.40	32.74	33.32	160,923	+0.90(+2.78%)
Apr 13, 2020	31.67	33.16	31.67	32.42	81,425	-0.60(-1.82%)
Apr 09, 2020	32.94	33.30	32.71	33.02	76,000	+0.33(+1.01%)
Apr 08, 2020	32.24	32.69	31.98	32.69	109,255	+0.54(+1.68%)
Apr 07, 2020	32.90	32.91	31.90	32.15	155,040	+0.56(+1.77%)
Apr 06, 2020	31.30	31.88	31.21	31.59	131,603	+0.47(+1.52%)
Apr 03, 2020	31.35	31.57	30.50	31.12	113,000	-3.48(-10.06%)
Apr 02, 2020	34.63	34.85	33.40	34.60	110,719	+1.14(+3.41%)
Apr 01, 2020	34.18	34.73	33.22	33.46	121,653	-1.84(-5.21%)
Mar 31, 2020	35.56	36.04	35.03	35.30	409,683	+0.18(+0.51%)
Mar 30, 2020	33.90	35.12	33.40	35.12	176,881	+1.20(+3.55%)
Mar 27, 2020	33.47	34.65	33.06	33.91	119,200	-1.24(-3.54%)
Mar 26, 2020	33.67	35.16	33.67	35.16	151,944	+1.22(+3.59%)
Mar 25, 2020	32.95	34.64	32.30	33.94	114,693	+2.59(+8.26%)
Mar 24, 2020	30.76	31.43	30.15	31.35	225,997	+3.89(+14.17%)
Mar 23, 2020	28.74	28.90	27.02	27.46	276,970	-0.45(-1.63%)
Mar 20, 2020	29.18	29.68	27.74	27.91	148,700	-0.62(-2.16%)
Mar 19, 2020	27.16	29.40	26.88	28.53	224,122	+1.33(+4.90%)
Mar 18, 2020	27.11	29.33	26.66	27.20	221,276	-1.96(-6.73%)
Mar 17, 2020	27.67	29.16	26.75	29.16	251,876	+1.59(+5.78%)
Mar 16, 2020	26.86	29.08	26.84	27.57	292,127	-4.32(-13.54%)
Mar 13, 2020	32.36	32.39	29.98	31.89	239,200	+1.85(+6.14%)
Mar 12, 2020	31.89	32.14	29.71	30.04	156,894	-5.10(-14.51%)
Mar 11, 2020	36.05	36.17	34.71	35.14	93,672	-1.62(-4.39%)
Mar 10, 2020	37.10	37.10	35.33	36.76	103,723	+1.41(+3.97%)
Mar 09, 2020	36.47	37.04	35.23	35.35	77,020	-4.13(-10.46%)
Mar 06, 2020	39.25	39.68	38.97	39.48	70,900	-0.58(-1.45%)
Mar 05, 2020	40.18	40.45	39.77	40.06	351,288	-1.61(-3.86%)
Mar 04, 2020	41.09	41.75	40.74	41.67	106,848	+1.17(+2.89%)
Mar 03, 2020	41.46	41.73	40.28	40.50	99,236	+0.38(+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.