Zurich Insurance Group AG (ZFSVF)
OTCMKTS
· Delayed Price · Currency is USD
697.45
-10.18 (-1.44%)
Mar 31, 2025, 10:05 AM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 704.00 | 707.63 | 704.00 | 707.63 | 707.63 | 0.52% | 20 |
| Mar 27, 2025 | 705.97 | 709.23 | 693.37 | 704.00 | 704.00 | -0.41% | 1,521 |
| Mar 26, 2025 | 710.00 | 710.00 | 701.79 | 706.91 | 706.91 | -0.23% | 660 |
| Mar 25, 2025 | 699.27 | 711.27 | 699.27 | 708.52 | 708.52 | 2.56% | 37 |
| Mar 24, 2025 | 691.12 | 692.25 | 688.70 | 690.81 | 690.81 | 1.74% | 389 |
| Mar 21, 2025 | 690.18 | 690.18 | 678.96 | 678.96 | 678.96 | -2.31% | 29 |
| Mar 20, 2025 | 695.05 | 695.05 | 695.05 | 695.05 | 695.05 | 2.21% | 4 |
| Mar 19, 2025 | 701.98 | 701.98 | 675.65 | 680.00 | 680.00 | -3.30% | 109 |
| Mar 18, 2025 | 691.87 | 703.18 | 691.87 | 703.18 | 703.18 | 1.24% | 132 |
| Mar 17, 2025 | 688.23 | 694.56 | 676.63 | 694.56 | 694.56 | 1.99% | 80 |
| Mar 14, 2025 | 677.00 | 681.01 | 677.00 | 681.01 | 681.01 | 0.56% | 929 |
| Mar 13, 2025 | 681.15 | 681.15 | 677.19 | 677.19 | 677.19 | -0.08% | 231 |
| Mar 12, 2025 | 673.68 | 677.71 | 672.50 | 677.71 | 677.71 | -0.73% | 156 |
| Mar 11, 2025 | 683.89 | 683.89 | 675.52 | 682.67 | 682.67 | -0.55% | 6 |
| Mar 10, 2025 | 673.40 | 686.45 | 673.36 | 686.45 | 686.45 | 1.11% | 215 |
| Mar 7, 2025 | 677.03 | 678.92 | 675.69 | 678.92 | 678.92 | -0.70% | 12 |
| Mar 6, 2025 | 671.33 | 683.70 | 671.33 | 683.70 | 683.70 | 2.04% | 18,183 |
| Mar 5, 2025 | 685.41 | 685.41 | 658.70 | 670.00 | 670.00 | 1.66% | 451 |
| Mar 4, 2025 | 676.50 | 678.81 | 659.04 | 659.04 | 659.04 | -1.34% | 42 |
| Mar 3, 2025 | 664.35 | 680.00 | 656.15 | 668.00 | 668.00 | 1.98% | 4,605 |
| Feb 28, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0.12% | 803 |
| Feb 27, 2025 | 656.01 | 656.30 | 650.00 | 654.22 | 654.22 | -1.36% | 498 |
| Feb 26, 2025 | 660.17 | 663.25 | 660.17 | 663.25 | 663.25 | 1.90% | 62 |
| Feb 25, 2025 | 656.03 | 657.91 | 650.91 | 650.91 | 650.91 | 1.04% | 182 |
| Feb 24, 2025 | 645.34 | 650.00 | 634.84 | 644.22 | 644.22 | 2.33% | 52 |
| 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 |