Zurich Insurance Group Ag ADR (OP: ZURVY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	51.62	51.93	51.52	51.90	51,876	-0.38(-0.74%)
Dec 29, 2023	52.13	52.42	52.10	52.28	38,278	+0.58(+1.13%)
Dec 28, 2023	52.17	52.41	51.67	51.70	39,850	-0.31(-0.60%)
Dec 27, 2023	51.49	52.10	51.39	52.01	45,527	+0.23(+0.44%)
Dec 26, 2023	51.67	51.84	51.56	51.78	29,374	+0.23(+0.45%)
Dec 22, 2023	51.62	51.63	51.31	51.55	42,111	+0.13(+0.25%)
Dec 21, 2023	51.31	51.44	51.13	51.42	57,817	+0.43(+0.84%)
Dec 20, 2023	51.31	51.46	50.98	50.99	54,581	-0.54(-1.05%)
Dec 19, 2023	51.39	51.58	51.36	51.53	42,097	+0.50(+0.98%)
Dec 18, 2023	51.31	51.31	51.01	51.03	54,210	+0.11(+0.22%)
Dec 15, 2023	51.09	51.30	50.85	50.92	40,811	-0.39(-0.76%)
Dec 14, 2023	51.11	51.69	51.11	51.31	33,672	-1.09(-2.08%)
Dec 13, 2023	51.91	52.48	51.61	52.40	50,762	+0.71(+1.37%)
Dec 12, 2023	51.38	51.73	51.33	51.69	37,378	+0.56(+1.10%)
Dec 11, 2023	50.71	51.24	50.66	51.13	60,653	-0.14(-0.27%)
Dec 08, 2023	51.04	51.28	51.04	51.27	33,482	-0.10(-0.19%)
Dec 07, 2023	51.19	51.50	51.14	51.37	28,900	+0.45(+0.88%)
Dec 06, 2023	51.25	51.36	50.83	50.92	46,624	+0.15(+0.30%)
Dec 05, 2023	50.59	50.78	50.56	50.77	37,228	+0.26(+0.51%)
Dec 04, 2023	50.21	50.59	50.19	50.51	39,654	+0.01(+0.02%)

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.