Skip to main content
Zurich Insurance Group AG (ZURVY)
OTCMKTS · Delayed Price · Currency is USD
30.95
+0.91 (3.03%)
Nov 21, 2024, 3:59 PM EST

Zurich Insurance Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.1330.1729.9430.0430.04-0.07%90,564
Nov 19, 202429.9930.1829.9430.0630.06-0.28%110,581
Nov 18, 202429.8730.1929.8330.1530.151.22%190,176
Nov 15, 202429.6929.8629.6929.7829.781.30%103,266
Nov 14, 202429.5629.7129.3829.4029.400.34%86,152
Nov 13, 202429.4029.4529.1629.3029.300.34%151,659
Nov 12, 202429.4129.4629.0629.2029.20-1.45%102,933
Nov 11, 202429.7429.8029.6329.6329.630.46%96,945
Nov 8, 202429.5929.6129.3529.5029.50-1.16%170,611
Nov 7, 202430.0230.1329.7129.8429.840.13%162,041
Nov 6, 202429.8829.9329.5929.8029.80-0.60%59,162
Nov 5, 202429.7629.9929.7629.9829.981.11%67,955
Nov 4, 202429.7529.8229.6429.6529.650.34%67,317
Nov 1, 202429.7129.7829.5529.5529.550.03%84,587
Oct 31, 202429.5029.6029.3029.5429.54-0.61%128,451
Oct 30, 202429.8629.9529.7129.7229.72-0.83%83,061
Oct 29, 202430.1730.1729.9229.9729.97-0.99%86,679
Oct 28, 202430.1030.3130.0930.2730.271.10%89,976
Oct 25, 202430.2030.2029.8429.9429.94-0.33%54,138
Oct 24, 202430.2930.2929.9030.0430.040.30%55,501
Oct 23, 202429.8530.0629.8329.9529.95-0.07%80,490
Oct 22, 202430.0730.0829.9629.9729.97-1.48%133,003
Oct 21, 202430.5530.5530.3530.4230.42-0.07%64,020
Oct 18, 202430.3730.5330.3730.4430.440.20%38,820
Oct 17, 202430.7030.7030.3830.3830.380.03%66,177
Oct 16, 202430.3830.3930.2630.3730.370.07%61,122
Oct 15, 202430.3730.4930.2630.3530.350.07%44,133
Oct 14, 202430.2930.3330.1630.3330.330.08%54,553
Oct 11, 202430.1930.3530.0930.3130.311.12%47,669
Oct 10, 202429.9529.9829.8629.9729.971.05%47,176
Oct 9, 202429.5629.8429.5329.6629.660.20%82,870
Oct 8, 202429.7629.7629.5429.6029.60-0.03%209,361
Oct 7, 202430.0030.0029.5729.6129.61-0.84%95,885
Oct 4, 202429.5329.8629.5329.8629.860.71%69,651
Oct 3, 202429.7429.8429.5029.6529.65-0.97%54,879
Oct 2, 202430.0830.0829.8529.9429.94-0.47%59,492
Oct 1, 202430.1830.3230.0530.0830.08-0.30%107,792
Sep 30, 202430.5530.5530.1130.1730.17-0.85%77,340
Sep 27, 202430.4730.5930.3830.4330.43-0.49%35,814
Sep 26, 202430.2330.6030.2330.5830.580.34%134,039
Sep 25, 202430.5630.6630.4430.4830.48-0.25%40,416
Sep 24, 202430.4430.5530.3030.5530.550.63%50,600
Sep 23, 202430.1830.3930.1230.3630.361.44%53,863
Sep 20, 202430.0030.0729.8629.9329.93-0.80%61,819
Sep 19, 202430.0830.2230.0830.1730.170.57%42,997
Sep 18, 202430.3430.3429.9230.0030.00-0.86%71,357
Sep 17, 202430.3930.4230.2230.2630.26-0.46%47,664
Sep 16, 202430.2030.4630.2030.4030.401.50%39,462
Sep 13, 202430.2430.2429.9429.9529.950.89%80,825
Sep 12, 202429.5129.7229.4629.6929.690.22%87,259
Sep 11, 202429.6429.6529.3829.6229.620.30%90,644
Sep 10, 202429.5329.6129.3029.5329.530.09%61,326
Sep 9, 202429.2529.6429.2429.5029.501.67%87,390
Sep 6, 202429.1429.2629.0029.0229.02-0.65%37,710
Sep 5, 202429.3629.4029.1329.2129.21-0.48%49,663
Sep 4, 202429.1029.3829.1029.3529.350.81%83,924
Sep 3, 202429.2129.2729.0629.1129.110.12%43,193
Aug 30, 202428.9929.1028.9229.0829.08-0.14%68,247
Aug 29, 202429.2029.2229.0429.1229.12-0.88%87,200
Aug 28, 202429.3129.3929.2429.3829.380.65%54,774
Aug 27, 202429.0129.1928.8729.1929.191.18%49,197
Aug 26, 202428.7828.9728.7828.8528.850.17%45,461
Aug 23, 202428.5128.9128.5128.8028.801.12%104,761
Aug 22, 202428.6628.6628.4828.4828.48-52,763
Aug 21, 202428.2828.5028.2828.4828.481.21%42,294
Aug 20, 202428.1128.2828.0128.1428.140.59%142,756
Aug 19, 202427.9428.0827.8127.9827.980.92%77,852
Aug 16, 202427.6727.7927.6027.7227.720.69%56,658
Aug 15, 202427.4527.6027.4527.5327.530.31%53,802
Aug 14, 202427.2627.5027.2227.4527.451.20%53,182
Aug 13, 202426.9627.1226.8627.1227.120.86%84,720
Aug 12, 202426.7026.9126.7026.8926.890.49%74,354
Aug 9, 202426.6626.7826.6526.7626.760.49%68,850
Aug 8, 202426.4126.6726.4026.6326.63-0.75%100,204
Aug 7, 202426.8727.0126.7926.8326.830.98%183,516
Aug 6, 202426.5326.6726.4626.5726.57-0.04%148,664
Aug 5, 202426.8526.8526.5026.5826.58-1.97%110,790
Aug 2, 202426.9827.1226.9127.1227.12-0.68%124,794
Aug 1, 202427.5727.5727.2327.3027.30-0.67%69,312
Jul 31, 202427.4727.5427.3927.4927.490.48%113,990
Jul 30, 202427.3127.4127.2227.3627.361.37%64,412
Jul 29, 202427.0527.0626.8626.9926.99-0.50%94,170
Jul 26, 202426.9827.1626.9827.1227.120.80%80,954
Jul 25, 202426.8827.0126.8826.9126.910.84%91,620
Jul 24, 202426.8626.9026.6826.6826.680.41%64,878
Jul 23, 202426.5626.6826.5326.5726.57-0.28%68,928
Jul 22, 202426.6226.7426.5826.6526.650.41%132,690
Jul 19, 202426.6426.6626.4826.5426.54-1.25%141,282
Jul 18, 202427.1627.2226.8026.8726.87-0.35%96,628
Jul 17, 202426.7426.9726.7426.9726.971.18%85,166
Jul 16, 202426.4726.7026.4126.6526.65-0.43%101,852
Jul 15, 202426.8826.9426.7626.7726.77-0.50%81,852
Jul 12, 202426.9926.9926.8826.9026.900.39%97,690
Jul 11, 202426.9827.0326.8026.8026.800.15%86,056
Jul 10, 202426.6326.8226.6226.7626.760.87%62,166
Jul 9, 202426.6126.6326.4926.5326.530.19%93,934
Jul 8, 202426.5326.5726.4326.4826.480.74%81,206
Jul 5, 202426.1926.3026.0826.2826.280.06%83,074
Jul 3, 202426.2626.3126.1926.2726.27-0.59%97,230
Jul 2, 202426.3526.4226.2326.4226.42-1.12%185,192