Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.43	46.02	45.38	45.88	129,216	-0.43(-0.93%)
May 27, 2022	45.97	46.38	45.95	46.31	111,710	-0.22(-0.47%)
May 26, 2022	46.31	46.68	45.05	46.53	61,640	+0.61(+1.33%)
May 25, 2022	45.94	46.17	45.72	45.92	58,261	-0.08(-0.17%)
May 24, 2022	45.72	46.16	45.62	46.00	87,596	+0.57(+1.25%)
May 23, 2022	45.12	45.68	45.12	45.43	119,694	+1.09(+2.46%)
May 20, 2022	44.25	44.39	44.00	44.34	91,894	-0.40(-0.89%)
May 19, 2022	44.84	45.01	44.35	44.74	104,164	-0.72(-1.58%)
May 18, 2022	45.54	45.82	45.37	45.46	165,425	-0.58(-1.26%)
May 17, 2022	45.93	46.27	45.78	46.04	73,810	+0.60(+1.32%)
May 16, 2022	45.47	45.67	45.23	45.44	130,640	-0.25(-0.55%)
May 13, 2022	45.47	45.91	45.32	45.69	209,776	+0.65(+1.44%)
May 12, 2022	45.06	45.37	44.62	45.04	97,684	+0.59(+1.33%)
May 11, 2022	44.84	45.17	44.14	44.45	128,619	-0.03(-0.07%)
May 10, 2022	44.92	44.92	44.21	44.48	139,967	+0.40(+0.91%)
May 09, 2022	44.41	44.41	43.72	44.08	132,635	-1.12(-2.48%)
May 06, 2022	45.38	45.52	45.01	45.20	120,439	-0.26(-0.57%)
May 05, 2022	45.69	45.70	45.15	45.46	66,261	-0.85(-1.84%)
May 04, 2022	45.51	46.31	45.16	46.31	79,488	+0.77(+1.69%)
May 03, 2022	45.61	45.70	45.43	45.54	72,304	+0.20(+0.44%)
May 02, 2022	45.49	45.68	45.03	45.34	82,684	+0.18(+0.40%)
Apr 29, 2022	45.91	46.05	45.13	45.16	69,496	-0.45(-0.99%)
Apr 28, 2022	45.35	45.70	45.24	45.61	112,587	+0.56(+1.24%)
Apr 27, 2022	44.70	45.26	44.59	45.05	103,680	+0.35(+0.78%)
Apr 26, 2022	45.73	45.75	44.59	44.70	410,364	-1.40(-3.04%)
Apr 25, 2022	45.85	46.22	45.43	46.10	88,238	-0.40(-0.86%)
Apr 22, 2022	46.83	46.83	46.47	46.50	57,223	-0.69(-1.46%)
Apr 21, 2022	47.86	47.91	47.06	47.19	51,733	-0.65(-1.36%)
Apr 20, 2022	47.71	48.24	47.64	47.84	52,193	+0.31(+0.65%)
Apr 19, 2022	47.76	47.82	47.30	47.53	112,218	-0.66(-1.37%)
Apr 18, 2022	48.41	48.66	47.82	48.19	77,899	-0.12(-0.25%)
Apr 14, 2022	48.70	48.90	48.29	48.31	222,792	+0.31(+0.65%)
Apr 13, 2022	48.13	48.30	47.96	48.00	203,328	-0.63(-1.30%)
Apr 12, 2022	48.77	49.05	48.47	48.63	86,649	-0.11(-0.23%)
Apr 11, 2022	48.69	49.00	48.69	48.74	74,449	+1.36(+2.87%)
Apr 08, 2022	46.96	47.67	46.96	47.38	56,730	-1.52(-3.11%)
Apr 07, 2022	48.81	49.28	48.65	48.90	46,955	+0.07(+0.14%)
Apr 06, 2022	48.62	49.16	48.51	48.83	99,123	+0.11(+0.23%)
Apr 05, 2022	48.68	48.92	48.57	48.72	83,641	+0.02(+0.05%)
Apr 04, 2022	48.53	48.84	48.33	48.70	108,072	-1.25(-2.51%)
Apr 01, 2022	49.77	49.95	49.42	49.95	55,660	+0.73(+1.48%)
Mar 31, 2022	49.53	49.82	49.22	49.22	51,878	-0.43(-0.87%)
Mar 30, 2022	49.52	49.68	49.45	49.65	44,847	+0.32(+0.65%)
Mar 29, 2022	49.24	49.64	49.01	49.33	293,354	+0.86(+1.77%)
Mar 28, 2022	48.50	48.54	48.14	48.47	37,026	+0.07(+0.14%)
Mar 25, 2022	47.94	48.50	47.91	48.40	54,527	+0.16(+0.33%)
Mar 24, 2022	47.91	48.35	47.78	48.24	73,782	-0.41(-0.84%)
Mar 23, 2022	48.75	48.81	48.44	48.65	163,659	-0.53(-1.08%)
Mar 22, 2022	49.12	49.28	48.65	49.18	1,260,252	+1.46(+3.06%)
Mar 21, 2022	48.30	48.30	47.71	47.72	482,545	-0.19(-0.40%)
Mar 18, 2022	47.16	47.91	47.13	47.91	437,729	+0.82(+1.74%)
Mar 17, 2022	46.80	47.42	46.63	47.09	553,493	+0.48(+1.03%)
Mar 16, 2022	46.75	46.97	45.78	46.61	655,574	+0.29(+0.63%)
Mar 15, 2022	45.92	46.32	45.77	46.32	71,613	+0.86(+1.89%)
Mar 14, 2022	46.03	46.27	45.43	45.46	82,560	+0.55(+1.24%)
Mar 11, 2022	45.81	45.81	44.89	44.91	65,923	+0.38(+0.86%)
Mar 10, 2022	44.56	44.87	44.36	44.52	99,813	-0.18(-0.40%)
Mar 09, 2022	44.20	44.91	44.00	44.70	149,316	+1.58(+3.65%)
Mar 08, 2022	42.73	43.80	42.26	43.12	237,339	+1.55(+3.74%)
Mar 07, 2022	42.63	42.63	41.57	41.57	187,954	-1.65(-3.82%)
Mar 04, 2022	43.40	43.40	42.90	43.22	145,669	-1.53(-3.42%)
Mar 03, 2022	45.02	45.02	44.55	44.75	84,169	+0.20(+0.45%)
Mar 02, 2022	44.58	44.84	44.43	44.55	85,415	-0.22(-0.49%)

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.