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

Zurich Insurance Group Ltd (OP: ZFSVF )

498.45 -23.82 (-4.56%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 24, 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 (%)
May 31, 2023 467.00 467.00 462.50 462.50 20 -6.60(-1.41%)
May 30, 2023 474.74 476.45 469.10 469.10 167 +0.70(+0.15%)
May 26, 2023 468.40 468.40 468.40 468.40 189 +7.40(+1.61%)
May 25, 2023 465.87 465.87 461.00 461.00 1,902 -0.50(-0.11%)
May 24, 2023 461.50 461.50 461.50 461.50 10 -11.00(-2.33%)
May 23, 2023 476.35 480.45 472.50 472.50 859 -0.40(-0.08%)
May 22, 2023 474.40 475.55 472.90 472.90 16 +1.10(+0.23%)
May 19, 2023 471.80 471.80 471.80 471.80 100 +6.03(+1.29%)
May 18, 2023 465.77 465.77 465.77 465.77 17 +1.87(+0.40%)
May 17, 2023 463.90 463.90 463.90 463.90 218 -9.85(-2.08%)
May 16, 2023 473.75 473.75 473.75 473.75 305 -4.90(-1.02%)
May 15, 2023 477.46 482.25 477.45 478.65 77 +1.10(+0.23%)
May 12, 2023 477.55 477.55 477.55 477.55 182 +0.55(+0.11%)
May 11, 2023 476.98 477.00 476.79 477.00 124 +1.00(+0.21%)
May 10, 2023 478.54 478.54 476.00 476.00 21 -12.40(-2.54%)
May 09, 2023 484.40 490.50 481.63 488.40 524 +7.40(+1.54%)
May 08, 2023 485.00 490.10 479.75 481.00 2,094 +4.00(+0.84%)
May 05, 2023 477.80 481.00 477.00 477.00 155 -2.92(-0.61%)
May 04, 2023 479.92 479.92 479.92 479.92 1 -0.29(-0.06%)
May 02, 2023 480.21 500 -0.79(-0.16%)
May 01, 2023 481.80 485.00 481.00 481.00 2,026 -0.88(-0.18%)
Apr 28, 2023 483.88 483.88 481.88 481.88 100 +6.64(+1.40%)
Apr 27, 2023 475.21 475.24 473.85 475.24 409 -1.76(-0.37%)
Apr 26, 2023 479.83 479.83 477.00 477.00 464 +0.96(+0.20%)
Apr 25, 2023 481.58 481.58 476.04 476.04 317 -12.83(-2.62%)
Apr 24, 2023 484.83 488.87 483.18 488.87 1,806 +4.03(+0.83%)
Apr 21, 2023 484.83 484.83 484.83 484.83 100 +11.91(+2.52%)
Apr 20, 2023 484.05 484.05 472.92 472.92 1,706 -1.08(-0.23%)
Apr 19, 2023 475.00 475.00 463.01 474.00 1,730 +8.24(+1.77%)
Apr 18, 2023 465.76 465.76 465.76 465.76 719 +10.08(+2.21%)
Apr 17, 2023 466.15 466.15 453.89 455.68 1,844 -17.15(-3.63%)
Apr 14, 2023 472.83 472.83 472.83 472.83 2,171 -11.27(-2.33%)
Apr 13, 2023 484.10 484.10 484.10 484.10 5,211 +5.60(+1.17%)
Apr 12, 2023 486.00 488.00 476.01 478.50 152 -20.58(-4.12%)
Apr 11, 2023 510.00 510.00 499.08 499.08 2,038 -6.23(-1.23%)
Apr 10, 2023 505.31 505.31 505.31 505.31 1 +4.37(+0.87%)
Apr 06, 2023 495.00 501.44 495.00 500.94 907 +11.90(+2.43%)
Apr 05, 2023 488.75 491.08 488.00 489.04 1,209 +15.24(+3.22%)
Apr 04, 2023 473.80 480.65 473.80 473.80 706 -9.00(-1.86%)
Apr 03, 2023 470.80 482.80 467.88 482.80 45 +2.14(+0.45%)
Mar 31, 2023 478.29 480.66 478.29 480.66 100 +6.62(+1.40%)
Mar 30, 2023 480.90 480.90 474.04 474.04 52 +7.54(+1.62%)
Mar 29, 2023 466.50 466.50 466.50 466.50 47 +9.63(+2.11%)
Mar 28, 2023 460.75 460.75 456.87 456.87 7 +2.57(+0.57%)
Mar 27, 2023 461.40 461.40 451.95 454.30 144 -7.06(-1.53%)
Mar 24, 2023 451.24 461.36 451.24 461.36 100 +1.46(+0.32%)
Mar 23, 2023 460.60 460.60 459.90 459.90 5,602 +5.34(+1.17%)
Mar 21, 2023 454.56 0 +14.16(+3.22%)
Mar 20, 2023 443.36 447.47 440.40 440.40 294 +11.50(+2.68%)
Mar 17, 2023 433.60 434.00 428.90 428.90 100 -14.45(-3.26%)
Mar 16, 2023 425.75 443.35 425.75 443.35 27 +11.61(+2.69%)
Mar 15, 2023 436.50 438.26 427.55 431.74 1,804 -31.36(-6.77%)
Mar 13, 2023 463.10 0 -5.36(-1.14%)
Mar 10, 2023 468.46 468.46 468.46 468.46 100 -2.08(-0.44%)
Mar 09, 2023 478.48 478.48 470.54 470.54 14 -8.68(-1.81%)
Mar 08, 2023 475.88 479.22 471.52 479.22 139 +4.67(+0.98%)
Mar 07, 2023 474.55 474.55 474.55 474.55 5 +4.58(+0.97%)
Mar 06, 2023 472.30 477.26 469.97 469.97 25 +3.07(+0.66%)
Mar 03, 2023 473.70 473.70 466.90 466.90 214 -14.11(-2.93%)
Mar 02, 2023 478.11 483.48 478.11 481.01 197 +9.01(+1.91%)
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.