Zurich Insurance Group AG (ZFSVF)
OTCMKTS
· Delayed Price · Currency is USD
629.54
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 639.62 | 654.90 | 629.54 | 629.54 | 629.54 | -3.15% | 2,064 |
| Feb 20, 2025 | 644.90 | 650.00 | 622.55 | 650.00 | 650.00 | 5.13% | 29 |
| Feb 19, 2025 | 614.63 | 618.26 | 614.63 | 618.26 | 618.26 | 1.35% | 14,081 |
| Feb 18, 2025 | 618.00 | 618.00 | 610.00 | 610.00 | 610.00 | 0.04% | 32 |
| Feb 14, 2025 | 609.74 | 609.74 | 609.74 | 609.74 | 609.74 | -1.43% | 60 |
| Feb 13, 2025 | 634.43 | 634.43 | 618.56 | 618.56 | 618.56 | -1.03% | 224 |
| Feb 12, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.46% | 3,498 |
| Feb 11, 2025 | 622.15 | 622.15 | 622.15 | 622.15 | 622.15 | 0.45% | 44 |
| Feb 10, 2025 | 624.00 | 624.00 | 619.34 | 619.34 | 619.34 | 2.12% | 4 |
| Feb 7, 2025 | 631.34 | 637.55 | 606.50 | 606.50 | 606.50 | -1.51% | 463 |
| Feb 6, 2025 | 627.20 | 627.20 | 615.80 | 615.80 | 615.80 | 1.12% | 2,846 |
| Feb 5, 2025 | 620.00 | 620.00 | 609.00 | 609.00 | 609.00 | 0.30% | 605 |
| Feb 4, 2025 | 613.74 | 613.74 | 607.20 | 607.20 | 607.20 | 1.62% | 45 |
| Feb 3, 2025 | 601.52 | 601.52 | 597.51 | 597.51 | 597.51 | -1.04% | 103 |
| Jan 31, 2025 | 603.80 | 603.80 | 603.80 | 603.80 | 603.80 | -2.17% | 1 |
| Jan 30, 2025 | 617.20 | 617.20 | 617.20 | 617.20 | 617.20 | - | 2,040 |
| Jan 29, 2025 | 606.04 | 617.20 | 606.04 | 617.20 | 617.20 | 1.20% | 20 |
| Jan 28, 2025 | 606.08 | 611.00 | 606.08 | 609.87 | 609.87 | 1.84% | 110 |
| Jan 27, 2025 | 602.90 | 614.31 | 598.83 | 598.83 | 598.83 | 1.41% | 1,036 |
| Jan 24, 2025 | 597.40 | 597.40 | 590.51 | 590.51 | 590.51 | -0.01% | 56 |
| Jan 23, 2025 | 590.55 | 590.55 | 590.55 | 590.55 | 590.55 | 1.36% | 3,148 |
| Jan 22, 2025 | 590.06 | 590.47 | 582.60 | 582.60 | 582.60 | -0.06% | 2,088 |
| Jan 21, 2025 | 582.65 | 582.95 | 582.65 | 582.95 | 582.95 | -1.03% | 2,537 |
| Jan 17, 2025 | 587.92 | 589.42 | 578.70 | 589.00 | 589.00 | -1.01% | 760 |
| Jan 16, 2025 | 584.76 | 595.00 | 583.15 | 595.00 | 595.00 | 1.37% | 47 |
| Jan 15, 2025 | 586.95 | 586.95 | 586.95 | 586.95 | 586.95 | - | - |
| Jan 14, 2025 | 580.34 | 586.95 | 580.34 | 586.95 | 586.95 | 3.62% | 11 |
| Jan 13, 2025 | 570.93 | 577.41 | 566.46 | 566.46 | 566.46 | -3.87% | 43 |
| Jan 10, 2025 | 583.74 | 589.25 | 583.74 | 589.25 | 589.25 | -1.70% | 388 |
| Jan 8, 2025 | 599.45 | 599.45 | 599.45 | 599.45 | 599.45 | -1.20% | 1 |
| Jan 7, 2025 | 606.75 | 606.75 | 606.75 | 606.75 | 606.75 | -0.49% | 4 |
| Jan 6, 2025 | 600.00 | 609.72 | 594.30 | 609.72 | 609.72 | 3.55% | 495 |
| Jan 3, 2025 | 596.31 | 596.31 | 588.80 | 588.80 | 588.80 | -0.40% | 6 |
| Jan 2, 2025 | 591.17 | 591.17 | 591.17 | 591.17 | 591.17 | - | - |
| Dec 31, 2024 | 591.17 | 591.17 | 591.17 | 591.17 | 591.17 | 0.89% | 2 |
| Dec 30, 2024 | 585.96 | 585.96 | 585.96 | 585.96 | 585.96 | -0.96% | 2 |
| Dec 27, 2024 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 0.35% | 365 |
| Dec 26, 2024 | 589.59 | 589.59 | 589.59 | 589.59 | 589.59 | - | - |
| Dec 24, 2024 | 589.59 | 589.59 | 589.59 | 589.59 | 589.59 | -1.41% | 1 |
| Dec 23, 2024 | 588.00 | 608.35 | 588.00 | 598.04 | 598.04 | 2.15% | 28 |
| Dec 20, 2024 | 582.59 | 585.44 | 582.59 | 585.44 | 585.44 | -0.48% | 68 |
| Dec 19, 2024 | 607.70 | 607.70 | 588.25 | 588.25 | 588.25 | -2.52% | 103 |
| Dec 18, 2024 | 612.68 | 612.68 | 603.48 | 603.48 | 603.48 | -0.44% | 109 |
| Dec 17, 2024 | 619.82 | 619.82 | 606.13 | 606.13 | 606.13 | -1.44% | 55 |
| Dec 16, 2024 | 618.41 | 627.89 | 612.62 | 615.00 | 615.00 | -2.21% | 458 |
| Dec 13, 2024 | 617.27 | 628.88 | 610.52 | 628.88 | 628.88 | 3.40% | 6 |
| Dec 12, 2024 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | -1.86% | 8 |
| Dec 11, 2024 | 613.25 | 624.73 | 613.25 | 619.75 | 619.75 | 0.69% | 90 |
| Dec 10, 2024 | 615.52 | 615.52 | 615.52 | 615.52 | 615.52 | -1.26% | 5 |
| Dec 9, 2024 | 623.36 | 641.09 | 623.36 | 623.36 | 623.36 | -2.49% | 11 |
| Dec 6, 2024 | 639.36 | 639.36 | 639.29 | 639.29 | 639.29 | 2.16% | 31 |
| Dec 5, 2024 | 634.89 | 634.89 | 623.75 | 625.77 | 625.77 | 0.08% | 129 |
| Dec 4, 2024 | 628.67 | 628.67 | 625.26 | 625.26 | 625.26 | 0.27% | 50 |
| Dec 3, 2024 | 641.60 | 641.89 | 618.98 | 623.56 | 623.56 | -1.15% | 113 |
| Dec 2, 2024 | 639.52 | 639.52 | 630.84 | 630.84 | 630.84 | -0.91% | 262 |
| Nov 29, 2024 | 621.60 | 636.65 | 621.60 | 636.65 | 636.65 | 2.08% | 816 |
| Nov 27, 2024 | 627.00 | 628.77 | 623.69 | 623.69 | 623.69 | 2.06% | 362 |
| Nov 26, 2024 | 623.15 | 624.88 | 611.07 | 611.07 | 611.07 | -3.37% | 570 |
| Nov 25, 2024 | 632.38 | 632.38 | 632.38 | 632.38 | 632.38 | 2.28% | 9 |
| Nov 22, 2024 | 614.45 | 618.27 | 614.45 | 618.27 | 618.27 | 1.02% | 58 |
| Nov 21, 2024 | 615.00 | 618.67 | 610.00 | 612.00 | 612.00 | 0.33% | 213 |
| Nov 20, 2024 | 605.65 | 609.99 | 605.65 | 609.99 | 609.99 | 3.04% | 385 |
| Nov 19, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.50% | 278 |
| Nov 18, 2024 | 599.00 | 599.91 | 595.00 | 595.00 | 595.00 | 1.36% | 620 |
| Nov 15, 2024 | 596.79 | 596.79 | 581.97 | 587.00 | 587.00 | 0.54% | 104 |
| Nov 14, 2024 | 583.87 | 583.87 | 583.87 | 583.87 | 583.87 | - | - |
| Nov 13, 2024 | 585.18 | 588.66 | 583.87 | 583.87 | 583.87 | 0.47% | 159 |
| Nov 12, 2024 | 581.38 | 581.38 | 577.86 | 581.12 | 581.12 | -0.68% | 20 |
| Nov 11, 2024 | 598.63 | 598.63 | 585.08 | 585.08 | 585.08 | -0.71% | 2 |
| Nov 8, 2024 | 588.25 | 598.30 | 587.50 | 589.25 | 589.25 | -0.63% | 602 |
| Nov 7, 2024 | 600.34 | 600.34 | 593.00 | 593.00 | 593.00 | -1.99% | 32 |
| Nov 6, 2024 | 605.05 | 605.05 | 605.05 | 605.05 | 605.05 | 0.05% | 2 |
| Nov 5, 2024 | 604.75 | 604.75 | 604.75 | 604.75 | 604.75 | - | - |
| Nov 4, 2024 | 590.00 | 604.75 | 590.00 | 604.75 | 604.75 | 1.91% | 547 |
| Nov 1, 2024 | 598.34 | 598.34 | 587.85 | 593.42 | 593.42 | 1.08% | 69 |
| Oct 31, 2024 | 587.06 | 587.06 | 587.06 | 587.06 | 587.06 | -1.41% | 3,001 |
| Oct 30, 2024 | 595.47 | 595.47 | 595.47 | 595.47 | 595.47 | -0.04% | 128 |
| Oct 29, 2024 | 597.00 | 597.00 | 595.73 | 595.73 | 595.73 | 0.54% | 151 |
| Oct 28, 2024 | 598.37 | 600.80 | 592.52 | 592.52 | 592.52 | 1.04% | 109 |
| Oct 25, 2024 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | -1.88% | 1 |
| Oct 24, 2024 | 597.63 | 597.63 | 597.63 | 597.63 | 597.63 | 2.43% | 24 |
| Oct 23, 2024 | 599.56 | 599.56 | 583.45 | 583.45 | 583.45 | -2.31% | 604 |
| Oct 22, 2024 | 602.00 | 604.46 | 595.63 | 597.28 | 597.28 | -1.14% | 242 |
| Oct 21, 2024 | 610.40 | 610.40 | 600.00 | 604.18 | 604.18 | 1.04% | 51 |
| Oct 18, 2024 | 597.96 | 597.96 | 597.96 | 597.96 | 597.96 | - | - |
| Oct 17, 2024 | 597.96 | 597.96 | 597.96 | 597.96 | 597.96 | -0.60% | 3 |
| Oct 16, 2024 | 601.56 | 601.56 | 601.56 | 601.56 | 601.56 | 1.61% | 5 |
| Oct 15, 2024 | 610.10 | 610.10 | 592.05 | 592.05 | 592.05 | -2.30% | 22 |
| Oct 14, 2024 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.38% | 450 |
| Oct 11, 2024 | 608.31 | 608.31 | 608.31 | 608.31 | 608.31 | -0.77% | 3 |
| Oct 10, 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 3.84% | 2 |
| Oct 9, 2024 | 592.70 | 596.29 | 588.37 | 590.31 | 590.31 | -1.62% | 444 |
| Oct 8, 2024 | 591.75 | 600.04 | 591.75 | 600.04 | 600.04 | 1.05% | 125 |
| Oct 7, 2024 | 593.81 | 593.81 | 593.81 | 593.81 | 593.81 | 0.11% | 366 |
| Oct 4, 2024 | 591.04 | 593.13 | 591.04 | 593.13 | 593.13 | 0.35% | 20 |
| Oct 3, 2024 | 591.03 | 591.07 | 591.03 | 591.07 | 591.07 | -0.63% | 20 |
| Oct 2, 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | -0.67% | 12 |
| Oct 1, 2024 | 598.80 | 598.80 | 598.80 | 598.80 | 598.80 | -0.04% | 1,001 |
| Sep 30, 2024 | 599.04 | 599.04 | 599.04 | 599.04 | 599.04 | - | - |
| Sep 27, 2024 | 606.30 | 606.30 | 599.04 | 599.04 | 599.04 | 0.38% | 2 |