Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zurich Insurance Group Ltd (OP: ZFSVF )

516.20 +0.08 (+0.02%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 535.00 535.00 530.50 535.00 18 -3.20(-0.59%)
Feb 28, 2024 532.35 538.20 531.00 538.20 2,201 +7.95(+1.50%)
Feb 27, 2024 528.50 530.25 522.40 530.25 687 +1.45(+0.27%)
Feb 23, 2024 528.80 0 +8.80(+1.69%)
Feb 22, 2024 524.94 524.94 519.85 520.00 644 +17.80(+3.54%)
Feb 21, 2024 506.12 511.80 502.20 502.20 734 -3.96(-0.78%)
Feb 20, 2024 504.00 506.16 501.82 506.16 110 +6.16(+1.23%)
Feb 16, 2024 501.80 504.39 498.00 500.00 532 -3.82(-0.76%)
Feb 15, 2024 493.49 503.82 493.49 503.82 589 +12.82(+2.61%)
Feb 14, 2024 486.50 491.00 486.50 491.00 143 +0.42(+0.09%)
Feb 13, 2024 490.58 490.58 490.58 490.58 14 +0.29(+0.06%)
Feb 12, 2024 496.99 496.99 490.29 490.29 79 +1.99(+0.41%)
Feb 09, 2024 488.30 488.30 488.30 488.30 399 -12.60(-2.52%)
Feb 08, 2024 499.10 500.90 499.10 500.90 45 -0.12(-0.02%)
Feb 07, 2024 505.18 505.18 499.40 501.02 120 -5.94(-1.17%)
Feb 06, 2024 506.96 506.96 506.96 506.96 18 +7.87(+1.58%)
Feb 02, 2024 499.10 425 -6.48(-1.28%)
Feb 01, 2024 508.60 508.60 499.04 505.58 31 -6.22(-1.22%)
Jan 31, 2024 510.60 511.80 510.60 511.80 27 +8.40(+1.67%)
Jan 30, 2024 512.60 512.60 503.40 503.40 236 -8.71(-1.70%)
Jan 29, 2024 515.22 515.22 512.11 512.11 144 +2.31(+0.45%)
Jan 26, 2024 515.13 515.13 509.80 509.80 100 +0.80(+0.16%)
Jan 25, 2024 501.00 509.00 501.00 509.00 68 -1.00(-0.20%)
Jan 24, 2024 508.00 512.20 508.00 510.00 962 +8.32(+1.66%)
Jan 23, 2024 501.68 501.68 501.68 501.68 9 -11.12(-2.17%)
Jan 22, 2024 512.80 512.80 512.80 512.80 1 +16.48(+3.32%)
Jan 19, 2024 499.24 502.15 496.32 496.32 100 +3.57(+0.72%)
Jan 18, 2024 496.88 496.88 492.75 492.75 600 -10.25(-2.04%)
Jan 17, 2024 498.84 503.00 494.00 503.00 1,412 -5.40(-1.06%)
Jan 16, 2024 518.00 518.60 508.40 508.40 28 -9.60(-1.85%)
Jan 12, 2024 508.00 518.00 508.00 518.00 100 +13.00(+2.57%)
Jan 10, 2024 505.00 0 -6.83(-1.34%)
Jan 09, 2024 511.83 511.83 511.83 511.83 140 +0.07(+0.01%)
Jan 08, 2024 519.13 519.13 511.67 511.76 119 -1.24(-0.24%)
Jan 05, 2024 516.86 516.86 513.00 513.00 100 +1.75(+0.34%)
Jan 04, 2024 515.27 516.00 507.00 511.25 273 -11.72(-2.24%)
Jan 03, 2024 522.97 522.97 522.97 522.97 8 +13.61(+2.67%)
Jan 02, 2024 519.37 520.82 509.36 509.36 126 -2.64(-0.51%)
Dec 28, 2023 512.00 0 -1.00(-0.19%)
Dec 27, 2023 507.26 520.50 507.26 513.00 18 +3.87(+0.76%)
Dec 26, 2023 533.95 533.95 502.80 509.13 495 -5.24(-1.02%)
Dec 22, 2023 514.36 514.36 514.36 514.36 100 +8.76(+1.73%)
Dec 21, 2023 505.60 505.60 505.60 505.60 44 -4.81(-0.94%)
Dec 20, 2023 512.44 517.57 510.41 510.41 1,009 -3.43(-0.67%)
Dec 19, 2023 516.64 516.64 513.84 513.84 8 +4.10(+0.81%)
Dec 18, 2023 514.28 514.28 509.74 509.74 3,041 +0.14(+0.03%)
Dec 15, 2023 512.00 512.00 506.83 509.60 282 -5.40(-1.05%)
Dec 14, 2023 515.00 515.00 513.68 515.00 563 -4.70(-0.90%)
Dec 13, 2023 516.20 522.23 515.00 519.70 1,317 +12.70(+2.50%)
Dec 12, 2023 516.85 520.60 507.00 507.00 9,123 -4.57(-0.89%)
Dec 11, 2023 508.52 511.57 506.80 511.57 13,897 +0.05(+0.01%)
Dec 08, 2023 511.70 511.70 510.00 511.53 13,757 +2.47(+0.48%)
Dec 06, 2023 509.06 0 +4.95(+0.98%)
Dec 05, 2023 504.00 509.36 499.75 504.11 370 +2.49(+0.50%)
Dec 04, 2023 506.23 506.23 501.56 501.62 293 +8.84(+1.79%)
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.