Zurich Insurance Group AG (ZFSVF)
OTCMKTS
· Delayed Price · Currency is USD
615.00
+5.01 (0.82%)
Nov 21, 2024, 4:00 PM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 603.63 | 603.63 | 596.79 | 596.79 | 596.79 | -0.24% | 309 |
| Sep 25, 2024 | 598.24 | 598.24 | 598.24 | 598.24 | 598.24 | - | - |
| Sep 24, 2024 | 598.24 | 598.24 | 598.24 | 598.24 | 598.24 | - | - |
| Sep 23, 2024 | 598.24 | 598.24 | 598.24 | 598.24 | 598.24 | 0.54% | 2 |
| Sep 20, 2024 | 598.75 | 598.75 | 595.00 | 595.00 | 595.00 | -0.55% | 211 |
| Sep 19, 2024 | 594.08 | 598.26 | 594.08 | 598.26 | 598.26 | 1.83% | 1,647 |
| Sep 18, 2024 | 605.45 | 605.45 | 587.50 | 587.50 | 587.50 | -3.41% | 25 |
| Sep 17, 2024 | 603.18 | 608.21 | 603.05 | 608.21 | 608.21 | -0.92% | 1,331 |
| Sep 16, 2024 | 600.00 | 613.87 | 595.63 | 613.87 | 613.87 | 3.56% | 150 |
| Sep 13, 2024 | 598.82 | 598.82 | 592.76 | 592.76 | 592.76 | 0.59% | 935 |
| Sep 12, 2024 | 589.28 | 589.28 | 589.28 | 589.28 | 589.28 | 0.22% | 7 |
| Sep 11, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -0.15% | 150 |
| Sep 10, 2024 | 586.80 | 591.27 | 576.59 | 588.86 | 588.86 | 1.58% | 147 |
| Sep 9, 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | -0.76% | 1 |
| Sep 6, 2024 | 584.13 | 584.13 | 584.13 | 584.13 | 584.13 | 0.13% | 4 |
| Sep 5, 2024 | 596.33 | 596.33 | 583.38 | 583.38 | 583.38 | 1.43% | 60 |
| Sep 4, 2024 | 587.62 | 592.85 | 575.15 | 575.15 | 575.15 | -1.35% | 10 |
| Sep 3, 2024 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | 2.58% | 750 |
| Aug 30, 2024 | 574.31 | 581.26 | 568.32 | 568.32 | 568.32 | -1.19% | 5 |
| Aug 29, 2024 | 585.60 | 585.60 | 575.15 | 575.15 | 575.15 | -1.68% | 5 |
| Aug 28, 2024 | 587.74 | 587.74 | 582.28 | 585.00 | 585.00 | -0.03% | 245 |
| Aug 27, 2024 | 585.18 | 585.18 | 585.18 | 585.18 | 585.18 | - | - |
| Aug 26, 2024 | 577.93 | 585.18 | 574.87 | 585.18 | 585.18 | 0.89% | 23 |
| Aug 23, 2024 | 576.94 | 580.00 | 566.43 | 580.00 | 580.00 | -0.09% | 224 |
| Aug 22, 2024 | 571.43 | 580.55 | 571.10 | 580.55 | 580.55 | 4.48% | 598 |
| Aug 21, 2024 | 552.88 | 555.64 | 552.88 | 555.64 | 555.64 | -2.55% | 143 |
| Aug 20, 2024 | 558.70 | 570.16 | 558.70 | 570.16 | 570.16 | 1.76% | 24 |
| Aug 19, 2024 | 560.96 | 563.31 | 560.28 | 560.28 | 560.28 | 1.69% | 4,681 |
| Aug 16, 2024 | 550.98 | 550.98 | 550.98 | 550.98 | 550.98 | 0.54% | 2 |
| Aug 15, 2024 | 550.00 | 550.00 | 547.50 | 548.00 | 548.00 | 5.57% | 594 |
| Aug 14, 2024 | 519.11 | 519.11 | 519.11 | 519.11 | 519.11 | - | 5 |
| Aug 13, 2024 | 519.11 | 519.11 | 519.11 | 519.11 | 519.11 | - | - |
| Aug 12, 2024 | 535.00 | 539.11 | 519.11 | 519.11 | 519.11 | -2.92% | 307 |
| Aug 9, 2024 | 534.75 | 534.75 | 534.75 | 534.75 | 534.75 | 3.71% | 1 |
| Aug 8, 2024 | 536.65 | 536.65 | 515.60 | 515.60 | 515.60 | -3.63% | 265 |
| Aug 7, 2024 | 534.79 | 535.00 | 523.75 | 535.00 | 535.00 | 2.47% | 1,775 |
| Aug 6, 2024 | 533.71 | 533.71 | 522.12 | 522.12 | 522.12 | -4.06% | 38 |
| Aug 5, 2024 | 513.60 | 544.23 | 513.60 | 544.23 | 544.23 | -0.48% | 30 |
| Aug 2, 2024 | 538.11 | 546.85 | 538.11 | 546.85 | 546.85 | -0.93% | 41 |
| Aug 1, 2024 | 552.01 | 552.01 | 552.01 | 552.01 | 552.01 | 2.14% | 9 |
| Jul 31, 2024 | 550.00 | 550.00 | 540.44 | 540.44 | 540.44 | 0.65% | 8 |
| Jul 30, 2024 | 536.95 | 536.95 | 536.95 | 536.95 | 536.95 | - | - |
| Jul 29, 2024 | 536.95 | 536.95 | 536.95 | 536.95 | 536.95 | 1.99% | 1 |
| Jul 26, 2024 | 526.48 | 526.48 | 526.48 | 526.48 | 526.48 | 0.47% | 255 |
| Jul 25, 2024 | 537.00 | 537.00 | 524.00 | 524.00 | 524.00 | -0.14% | 11 |
| Jul 24, 2024 | 524.75 | 524.75 | 524.75 | 524.75 | 524.75 | -3.68% | 5 |
| Jul 23, 2024 | 529.19 | 544.80 | 529.19 | 544.80 | 544.80 | -0.95% | 188 |
| Jul 22, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.93% | 85 |
| Jul 19, 2024 | 524.17 | 524.17 | 524.17 | 524.17 | 524.17 | - | - |
| Jul 18, 2024 | 524.17 | 524.17 | 524.17 | 524.17 | 524.17 | - | - |
| Jul 17, 2024 | 533.60 | 537.79 | 524.17 | 524.17 | 524.17 | -2.56% | 498 |
| Jul 16, 2024 | 537.95 | 537.95 | 537.95 | 537.95 | 537.95 | 0.63% | 8 |
| Jul 15, 2024 | 530.36 | 534.58 | 525.32 | 534.58 | 534.58 | -0.82% | 49 |
| Jul 12, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 1.29% | 200 |
| Jul 11, 2024 | 539.00 | 539.00 | 532.12 | 532.12 | 532.12 | 1.31% | 437 |
| Jul 10, 2024 | 530.15 | 532.00 | 520.70 | 525.22 | 525.22 | -0.39% | 236 |
| Jul 9, 2024 | 534.04 | 534.04 | 527.27 | 527.27 | 527.27 | 1.17% | 14 |
| Jul 8, 2024 | 530.62 | 530.62 | 521.15 | 521.15 | 521.15 | -2.73% | 22 |
| Jul 5, 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - | - |
| Jul 3, 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 3.40% | 1,201 |