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

Zurich Insurance Group Ltd (OP: ZFSVF )

518.62 -1.22 (-0.23%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 3, 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 29, 2020 323.70 325.40 320.00 325.40 100 -3.18(-0.97%)
May 28, 2020 326.17 328.58 326.17 328.58 598 +12.49(+3.95%)
May 27, 2020 314.50 316.09 314.50 316.09 17 +5.84(+1.88%)
May 26, 2020 313.52 313.52 309.84 310.25 181 +17.25(+5.89%)
May 22, 2020 293.00 293.00 293.00 70 +0.00(+0.00%)
May 20, 2020 293.00 293.00 293.00 0 -0.70(-0.24%)
May 19, 2020 296.73 299.50 293.70 293.70 219 -1.30(-0.44%)
May 18, 2020 296.63 296.63 295.00 295.00 28 +13.79(+4.90%)
May 15, 2020 284.00 287.63 281.21 281.21 100 -2.79(-0.98%)
May 14, 2020 279.81 284.70 279.81 284.00 291 -3.96(-1.38%)
May 13, 2020 290.00 291.29 285.53 287.96 242 -12.54(-4.17%)
May 12, 2020 300.50 300.50 300.50 300.50 576 -1.15(-0.38%)
May 08, 2020 301.65 301.65 301.65 0 +3.73(+1.25%)
May 07, 2020 297.92 297.92 297.92 297.92 30 +1.92(+0.65%)
May 06, 2020 296.00 296.00 296.00 296.00 6 -4.00(-1.33%)
May 05, 2020 301.26 301.26 300.00 300.00 159 -2.08(-0.69%)
May 04, 2020 305.38 305.38 302.08 302.08 18 +0.58(+0.19%)
May 01, 2020 327.10 327.10 301.50 301.50 100 -15.67(-4.94%)
Apr 30, 2020 317.17 317.17 317.17 317.17 37 -8.96(-2.75%)
Apr 29, 2020 326.13 326.13 326.13 326.13 7 +0.00(+0.00%)
Apr 28, 2020 322.36 326.13 320.50 326.13 1,057 +26.63(+8.89%)
Apr 24, 2020 299.50 299.50 299.50 0 +0.00(+0.00%)
Apr 23, 2020 299.00 299.50 299.00 299.50 28 -0.50(-0.17%)
Apr 22, 2020 304.77 304.77 300.00 300.00 277 -4.71(-1.55%)
Apr 21, 2020 304.71 304.71 304.71 304.71 16 -4.79(-1.55%)
Apr 20, 2020 312.00 315.89 309.50 309.50 87 -1.54(-0.50%)
Apr 17, 2020 315.60 315.60 311.01 311.04 100 +0.83(+0.27%)
Apr 16, 2020 312.01 312.01 310.21 310.21 21 -2.96(-0.94%)
Apr 15, 2020 316.00 316.00 313.17 313.17 34 -15.83(-4.81%)
Apr 14, 2020 329.28 331.37 329.00 329.00 167 +11.50(+3.62%)
Apr 13, 2020 317.50 317.50 317.50 317.50 90 -2.70(-0.84%)
Apr 08, 2020 320.20 320.20 320.20 0 +8.20(+2.63%)
Apr 06, 2020 312.00 312.00 312.00 0 +11.96(+3.99%)
Apr 03, 2020 300.04 300.04 300.04 300.04 100 -37.96(-11.23%)
Apr 02, 2020 335.12 338.00 335.00 338.00 365 -2.00(-0.59%)
Apr 01, 2020 344.72 344.72 340.00 340.00 469 -7.26(-2.09%)
Mar 31, 2020 359.80 359.80 347.26 347.26 543 -2.74(-0.78%)
Mar 30, 2020 349.70 350.00 349.70 350.00 812 +11.91(+3.52%)
Mar 27, 2020 350.00 350.00 338.09 338.09 500 -11.91(-3.40%)
Mar 26, 2020 345.35 350.00 344.54 350.00 515 +19.50(+5.90%)
Mar 25, 2020 330.00 330.50 330.00 330.50 131 +37.00(+12.61%)
Mar 24, 2020 312.74 313.37 293.50 293.50 430 +18.50(+6.73%)
Mar 23, 2020 281.55 281.55 275.00 275.00 401 -14.57(-5.03%)
Mar 20, 2020 289.57 289.57 289.57 289.57 100 +3.13(+1.09%)
Mar 19, 2020 270.00 286.44 270.00 286.44 251 +6.44(+2.30%)
Mar 18, 2020 259.50 280.50 259.50 280.00 79 +4.96(+1.80%)
Mar 17, 2020 280.25 288.93 264.00 275.04 711 -2.96(-1.06%)
Mar 16, 2020 284.45 288.00 278.00 278.00 234 -41.20(-12.91%)
Mar 13, 2020 313.20 319.20 299.61 319.20 1,200 +21.20(+7.11%)
Mar 12, 2020 301.82 301.82 298.00 298.00 1,093 -59.39(-16.62%)
Mar 11, 2020 355.32 357.39 355.22 357.39 210 -9.91(-2.70%)
Mar 10, 2020 351.20 373.23 351.20 367.30 210 +1.80(+0.49%)
Mar 09, 2020 355.45 365.50 353.05 365.50 1,359 -26.30(-6.71%)
Mar 06, 2020 392.00 392.00 391.80 391.80 100 -9.10(-2.27%)
Mar 05, 2020 402.74 406.10 400.90 400.90 60 -11.40(-2.76%)
Mar 04, 2020 412.30 412.30 412.30 412.30 1 -9.20(-2.18%)
Mar 03, 2020 421.50 421.50 413.30 421.50 11 +32.65(+8.40%)
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.