Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.12	42.30	41.97	42.09	40,420	+0.26(+0.62%)
May 27, 2021	41.99	42.03	41.51	41.83	72,470	+0.18(+0.43%)
May 26, 2021	41.91	41.94	41.59	41.65	60,145	-0.05(-0.12%)
May 25, 2021	41.65	41.79	41.51	41.70	79,848	-0.23(-0.55%)
May 24, 2021	42.00	42.91	41.72	41.93	32,391	+0.23(+0.55%)
May 21, 2021	41.91	41.93	41.46	41.70	87,549	-0.11(-0.28%)
May 20, 2021	41.61	41.90	41.39	41.81	48,548	+0.13(+0.32%)
May 19, 2021	41.89	42.05	41.38	41.68	39,342	-0.42(-1.00%)
May 18, 2021	43.04	43.04	42.00	42.10	145,466	+0.29(+0.69%)
May 17, 2021	42.37	42.49	41.80	41.81	996,861	-0.78(-1.83%)
May 14, 2021	42.20	42.61	42.13	42.59	115,014	+0.74(+1.77%)
May 13, 2021	41.65	42.16	41.35	41.85	127,855	+0.42(+1.01%)
May 12, 2021	41.80	42.15	41.36	41.43	55,841	-0.80(-1.89%)
May 11, 2021	42.28	42.44	42.06	42.23	55,264	-0.52(-1.22%)
May 10, 2021	43.02	43.41	42.74	42.75	47,344	-0.23(-0.54%)
May 07, 2021	42.40	42.98	42.39	42.98	51,842	+0.85(+2.02%)
May 06, 2021	41.86	42.13	41.78	42.13	53,071	+0.67(+1.62%)
May 05, 2021	41.26	41.55	41.24	41.46	49,121	+0.38(+0.93%)
May 04, 2021	41.04	41.10	40.67	41.08	48,618	-0.61(-1.46%)
May 03, 2021	41.55	41.76	41.45	41.69	84,126	+0.58(+1.41%)
Apr 30, 2021	41.46	41.47	41.00	41.11	41,300	-0.62(-1.49%)
Apr 29, 2021	41.43	41.73	41.21	41.73	35,535	-0.06(-0.14%)
Apr 28, 2021	41.45	41.79	41.41	41.79	41,573	+0.40(+0.97%)
Apr 27, 2021	41.16	41.39	41.06	41.39	66,513	-0.10(-0.24%)
Apr 26, 2021	41.30	41.72	41.30	41.49	45,002	-0.08(-0.19%)
Apr 23, 2021	41.02	41.63	41.01	41.57	49,100	+0.65(+1.59%)
Apr 22, 2021	40.91	41.13	40.78	40.92	92,754	-0.63(-1.52%)
Apr 21, 2021	40.93	41.57	40.93	41.55	60,429	+0.12(+0.29%)
Apr 20, 2021	41.55	41.55	41.21	41.43	169,534	-0.48(-1.15%)
Apr 19, 2021	41.90	41.96	41.72	41.91	175,066	+0.25(+0.60%)
Apr 16, 2021	41.14	41.73	41.14	41.66	86,700	+0.46(+1.11%)
Apr 15, 2021	41.02	41.25	40.92	41.20	79,890	+0.11(+0.27%)
Apr 14, 2021	41.09	41.28	41.00	41.09	39,026	-0.22(-0.54%)
Apr 13, 2021	41.19	41.57	41.04	41.31	77,868	-0.46(-1.09%)
Apr 12, 2021	41.81	41.81	41.60	41.77	45,762	-0.03(-0.08%)
Apr 09, 2021	41.71	41.83	41.56	41.80	180,000	-2.30(-5.20%)
Apr 08, 2021	43.70	44.23	43.59	44.10	78,054	-0.18(-0.41%)
Apr 07, 2021	44.27	44.44	43.90	44.28	60,665	+0.62(+1.42%)
Apr 06, 2021	43.56	43.85	43.55	43.66	94,773	-0.64(-1.44%)
Apr 05, 2021	42.05	44.55	42.05	44.30	54,972	+0.89(+2.05%)
Apr 01, 2021	43.07	43.72	43.01	43.41	46,600	+0.48(+1.12%)
Mar 31, 2021	43.44	43.44	42.78	42.93	58,267	-0.67(-1.54%)
Mar 30, 2021	43.64	43.99	43.48	43.60	39,304	+0.18(+0.41%)
Mar 29, 2021	43.35	43.59	43.22	43.42	37,142	+0.32(+0.74%)
Mar 26, 2021	42.97	43.10	42.75	43.10	36,200	+0.18(+0.42%)
Mar 25, 2021	42.54	42.97	42.35	42.92	35,563	+0.08(+0.19%)
Mar 24, 2021	42.71	42.93	42.61	42.84	52,051	+0.16(+0.37%)
Mar 23, 2021	42.71	42.96	42.36	42.68	36,599	-0.27(-0.63%)
Mar 22, 2021	42.44	42.99	42.40	42.95	51,921	+0.25(+0.59%)
Mar 19, 2021	42.43	42.70	42.22	42.70	70,500	+0.28(+0.66%)
Mar 18, 2021	42.77	43.09	42.39	42.42	60,596	-0.23(-0.54%)
Mar 17, 2021	42.05	42.67	41.95	42.65	99,520	+0.24(+0.57%)
Mar 16, 2021	42.41	42.50	42.14	42.41	83,230	-0.20(-0.47%)
Mar 15, 2021	42.39	42.61	42.20	42.61	44,676	+0.25(+0.59%)
Mar 12, 2021	42.09	42.39	41.98	42.36	130,700	+0.03(+0.07%)
Mar 11, 2021	42.18	42.48	42.10	42.33	33,814	-0.25(-0.59%)
Mar 10, 2021	42.79	42.85	42.38	42.58	93,233	-0.06(-0.14%)
Mar 09, 2021	42.65	42.97	42.46	42.64	58,543	+0.11(+0.26%)
Mar 08, 2021	42.64	43.00	42.53	42.53	35,255	-0.12(-0.28%)
Mar 05, 2021	42.29	42.76	41.72	42.65	44,100	+0.20(+0.47%)
Mar 04, 2021	42.69	43.00	42.07	42.45	61,567	-0.08(-0.19%)
Mar 03, 2021	42.27	42.56	42.06	42.53	50,797	+0.19(+0.45%)
Mar 02, 2021	42.08	42.43	42.07	42.34	42,186	+0.72(+1.73%)

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.