Zurich Insurance Group AG (ZFSVF)
OTCMKTS
· Delayed Price · Currency is USD
706.56
-0.38 (-0.05%)
May 23, 2025, 4:00 PM EDT
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 693.83 | 706.56 | 684.00 | 706.56 | 706.56 | -0.05% | 45 |
| May 22, 2025 | 703.82 | 706.94 | 693.20 | 706.94 | 706.94 | 0.44% | 22 |
| May 21, 2025 | 708.32 | 709.39 | 703.84 | 703.84 | 703.84 | -0.32% | 444 |
| May 20, 2025 | 706.42 | 709.35 | 695.28 | 706.13 | 706.13 | -0.39% | 409 |
| May 19, 2025 | 705.90 | 708.89 | 688.08 | 708.89 | 708.89 | 0.79% | 7 |
| May 16, 2025 | 703.19 | 703.31 | 679.00 | 703.31 | 703.31 | 0.62% | 34 |
| May 15, 2025 | 689.57 | 702.22 | 673.55 | 699.00 | 699.00 | 0.09% | 147 |
| May 14, 2025 | 668.60 | 698.38 | 668.60 | 698.38 | 698.38 | 1.72% | 648 |
| May 13, 2025 | 701.04 | 701.04 | 686.55 | 686.55 | 686.55 | -1.92% | 724 |
| May 12, 2025 | 677.00 | 709.35 | 677.00 | 700.00 | 700.00 | -0.49% | 18 |
| May 9, 2025 | 687.49 | 709.39 | 685.64 | 703.45 | 703.45 | 3.58% | 299 |
| May 8, 2025 | 735.62 | 738.62 | 679.16 | 679.16 | 679.16 | -4.61% | 162 |
| May 7, 2025 | 732.96 | 744.18 | 710.90 | 712.00 | 712.00 | 0.12% | 24 |
| May 6, 2025 | 715.00 | 723.48 | 711.14 | 711.14 | 711.14 | -0.54% | 414 |
| May 5, 2025 | 713.40 | 732.50 | 713.40 | 714.99 | 714.99 | 0.77% | 55 |
| May 2, 2025 | 737.81 | 737.81 | 709.50 | 709.50 | 709.50 | 0.64% | 314 |
| May 1, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Apr 30, 2025 | 703.48 | 705.00 | 700.10 | 705.00 | 705.00 | 3.07% | 424 |
| Apr 29, 2025 | 693.88 | 699.50 | 684.00 | 684.00 | 684.00 | -1.12% | 94 |
| Apr 28, 2025 | 678.45 | 691.76 | 678.45 | 691.76 | 691.76 | 2.03% | 50 |
| Apr 25, 2025 | 694.60 | 694.60 | 678.00 | 678.00 | 678.00 | -0.76% | 32 |
| Apr 24, 2025 | 685.00 | 688.70 | 683.20 | 683.20 | 683.20 | - | 72 |
| Apr 23, 2025 | 690.00 | 690.00 | 683.20 | 683.20 | 683.20 | -0.84% | 52 |
| Apr 22, 2025 | 690.54 | 701.00 | 689.00 | 689.00 | 689.00 | - | 202 |
| Apr 21, 2025 | 655.38 | 689.00 | 645.75 | 689.00 | 689.00 | -2.28% | 86 |
| Apr 17, 2025 | 676.52 | 705.07 | 676.52 | 705.07 | 705.07 | 5.72% | 170 |
| Apr 16, 2025 | 681.54 | 693.39 | 666.95 | 666.95 | 666.95 | -0.12% | 1,672 |
| Apr 15, 2025 | 667.78 | 667.78 | 667.78 | 667.78 | 667.78 | 2.71% | 4,013 |
| Apr 14, 2025 | 683.75 | 683.75 | 650.14 | 650.14 | 650.14 | -2.67% | 277 |
| Apr 11, 2025 | 639.74 | 667.95 | 639.74 | 667.95 | 634.52 | -0.27% | 9 |
| Apr 10, 2025 | 689.00 | 689.01 | 669.79 | 669.79 | 636.27 | 1.48% | 17 |
| Apr 9, 2025 | 636.41 | 660.00 | 630.75 | 660.00 | 597.65 | 1.70% | 552 |
| Apr 8, 2025 | 655.61 | 663.29 | 648.95 | 648.95 | 587.64 | 4.00% | 402 |
| Apr 7, 2025 | 626.13 | 643.09 | 590.63 | 624.00 | 565.04 | -0.25% | 240 |
| Apr 4, 2025 | 656.51 | 680.00 | 625.05 | 625.55 | 566.45 | -14.16% | 292 |
| Apr 3, 2025 | 711.18 | 728.75 | 710.00 | 728.75 | 659.90 | 3.22% | 362 |
| Apr 2, 2025 | 704.38 | 715.00 | 694.07 | 706.00 | 639.30 | - | 35 |
| Apr 1, 2025 | 709.27 | 709.27 | 691.28 | 706.00 | 639.30 | 0.64% | 104 |
| Mar 31, 2025 | 697.45 | 704.62 | 692.21 | 701.52 | 635.24 | -0.86% | 98 |
| Mar 28, 2025 | 704.00 | 707.63 | 704.00 | 707.63 | 640.77 | 0.52% | 20 |
| Mar 27, 2025 | 705.97 | 709.23 | 693.37 | 704.00 | 637.49 | -0.41% | 1,521 |
| Mar 26, 2025 | 710.00 | 710.00 | 701.79 | 706.91 | 640.12 | -0.23% | 660 |
| Mar 25, 2025 | 699.27 | 711.27 | 699.27 | 708.52 | 641.59 | 2.56% | 37 |
| Mar 24, 2025 | 691.12 | 692.25 | 688.70 | 690.81 | 625.54 | 1.74% | 389 |
| Mar 21, 2025 | 690.18 | 690.18 | 678.96 | 678.96 | 614.82 | -2.31% | 29 |
| Mar 20, 2025 | 695.05 | 695.05 | 695.05 | 695.05 | 629.39 | 2.21% | 4 |
| Mar 19, 2025 | 701.98 | 701.98 | 675.65 | 680.00 | 615.76 | -3.30% | 109 |
| Mar 18, 2025 | 691.87 | 703.18 | 691.87 | 703.18 | 636.75 | 1.24% | 132 |
| Mar 17, 2025 | 688.23 | 694.56 | 676.63 | 694.56 | 628.94 | 1.99% | 80 |
| Mar 14, 2025 | 677.00 | 681.01 | 677.00 | 681.01 | 616.67 | 0.56% | 929 |