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

Zurich Insurance Group Ltd (OP: ZFSVF )

519.83 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 31, 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 28, 2021 419.94 431.55 410.94 431.55 100 +10.88(+2.59%)
May 27, 2021 418.74 420.67 418.74 420.67 10 +0.66(+0.16%)
May 25, 2021 420.01 420.01 420.01 0 +0.01(+0.00%)
May 24, 2021 419.30 420.00 417.00 420.00 606 +15.00(+3.70%)
May 20, 2021 405.00 405.00 405.00 0 -33.82(-7.71%)
May 19, 2021 415.09 438.82 415.09 438.82 19 +6.02(+1.39%)
May 18, 2021 421.30 432.80 409.80 432.80 9 +12.80(+3.05%)
May 17, 2021 422.99 435.90 420.00 420.00 243 +9.05(+2.20%)
May 14, 2021 421.13 421.70 410.95 410.95 100 -7.95(-1.90%)
May 13, 2021 407.66 419.10 405.00 418.90 396 +7.46(+1.81%)
May 12, 2021 419.06 421.50 411.44 411.44 6,507 -10.46(-2.48%)
May 11, 2021 433.02 440.00 420.00 421.90 434 -8.45(-1.96%)
May 10, 2021 428.00 433.15 428.00 430.35 37 +5.35(+1.26%)
May 07, 2021 424.10 426.76 423.00 425.00 142 +5.00(+1.19%)
May 06, 2021 418.50 420.00 417.14 420.00 242 +12.30(+3.02%)
May 05, 2021 413.36 413.63 405.00 407.70 70 -3.99(-0.97%)
May 04, 2021 410.00 411.69 404.64 411.69 113 -4.31(-1.04%)
May 03, 2021 413.81 417.70 413.61 416.00 139 +2.43(+0.59%)
Apr 30, 2021 414.18 414.18 410.00 413.57 100 -0.17(-0.04%)
Apr 29, 2021 414.39 414.98 413.26 413.74 18 +1.44(+0.35%)
Apr 28, 2021 412.57 417.50 412.30 412.30 236 -2.20(-0.53%)
Apr 27, 2021 413.96 414.50 410.60 414.50 524 -2.59(-0.62%)
Apr 26, 2021 415.09 417.09 413.00 417.09 11 +0.09(+0.02%)
Apr 23, 2021 410.98 417.00 408.91 417.00 100 +8.60(+2.11%)
Apr 22, 2021 408.83 410.54 408.40 408.40 18 -7.29(-1.75%)
Apr 21, 2021 410.40 415.69 410.00 415.69 372 +5.29(+1.29%)
Apr 20, 2021 416.08 416.85 410.40 410.40 32 -6.60(-1.58%)
Apr 19, 2021 418.00 418.00 417.00 417.00 248 +0.25(+0.06%)
Apr 16, 2021 414.46 416.75 410.76 416.75 100 +7.23(+1.77%)
Apr 15, 2021 410.50 414.20 408.40 409.52 11 +1.15(+0.28%)
Apr 14, 2021 409.40 409.40 408.37 408.37 3 -1.33(-0.32%)
Apr 13, 2021 412.48 421.80 409.70 409.70 141 -10.76(-2.56%)
Apr 12, 2021 418.62 420.46 415.00 420.46 72 +1.38(+0.33%)
Apr 09, 2021 418.03 419.08 415.00 419.08 100 -19.52(-4.45%)
Apr 08, 2021 436.32 438.60 435.00 438.60 174 -1.15(-0.26%)
Apr 07, 2021 441.69 450.75 439.75 439.75 49 +4.75(+1.09%)
Apr 06, 2021 433.09 436.50 433.09 435.00 347 +8.99(+2.11%)
Apr 05, 2021 426.00 442.30 423.00 426.01 279 -3.19(-0.74%)
Apr 01, 2021 428.86 435.50 427.70 429.20 100 -0.83(-0.19%)
Mar 31, 2021 430.03 430.03 430.03 430.03 38 +0.33(+0.08%)
Mar 30, 2021 432.38 432.38 429.70 429.70 1,311 -7.10(-1.63%)
Mar 29, 2021 432.25 436.80 427.50 436.80 177 +6.80(+1.58%)
Mar 26, 2021 424.75 430.00 424.75 430.00 1,100 +9.80(+2.33%)
Mar 25, 2021 426.80 429.00 420.20 420.20 8 -8.80(-2.05%)
Mar 24, 2021 423.00 429.00 423.00 429.00 20 +3.60(+0.85%)
Mar 23, 2021 426.10 428.42 425.40 425.40 233 -3.60(-0.84%)
Mar 22, 2021 423.19 429.00 418.20 429.00 23 +9.80(+2.34%)
Mar 19, 2021 423.74 423.74 419.00 419.20 400 -9.80(-2.28%)
Mar 18, 2021 427.97 429.00 425.00 429.00 155 +4.51(+1.06%)
Mar 17, 2021 422.22 424.49 422.22 424.49 44 +4.19(+1.00%)
Mar 16, 2021 422.28 422.83 420.10 420.30 21 -5.39(-1.27%)
Mar 15, 2021 423.24 425.69 422.60 425.69 454 +10.49(+2.53%)
Mar 12, 2021 418.90 428.00 415.20 415.20 100 -9.80(-2.31%)
Mar 11, 2021 420.23 425.00 419.67 425.00 71 -2.43(-0.57%)
Mar 10, 2021 422.43 427.43 421.30 427.43 58 -2.52(-0.59%)
Mar 09, 2021 426.80 429.95 426.13 429.95 10 +7.41(+1.75%)
Mar 08, 2021 424.79 430.49 422.54 422.54 457 -1.96(-0.46%)
Mar 05, 2021 419.17 424.50 414.61 424.50 200 -3.00(-0.70%)
Mar 04, 2021 424.79 427.50 418.52 427.50 195 +7.41(+1.76%)
Mar 03, 2021 422.94 424.35 420.09 420.09 279 +0.49(+0.12%)
Mar 02, 2021 420.29 424.09 418.40 419.60 181 +7.65(+1.86%)
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.