Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zurich Insurance Group Ltd (OP: ZFSVF )

595.00 -3.26 (-0.55%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 598.75 598.75 595.00 595.00 211 -3.26(-0.55%)
Sep 19, 2024 594.08 598.26 594.08 598.26 1,647 +10.76(+1.83%)
Sep 18, 2024 605.45 605.45 587.50 587.50 25 -20.71(-3.41%)
Sep 17, 2024 608.21 608.21 603.05 608.21 1,331 -5.66(-0.92%)
Sep 16, 2024 600.00 613.87 595.63 613.87 150 +21.11(+3.56%)
Sep 13, 2024 598.82 598.82 592.76 592.76 935 +3.48(+0.59%)
Sep 12, 2024 589.28 589.28 589.28 589.28 7 +1.28(+0.22%)
Sep 11, 2024 588.00 588.00 588.00 588.00 150 -0.86(-0.15%)
Sep 10, 2024 586.80 591.27 576.59 588.86 147 +9.16(+1.58%)
Sep 09, 2024 579.70 579.70 579.70 579.70 1 -4.42(-0.76%)
Sep 06, 2024 584.12 584.12 584.12 584.12 100 +0.74(+0.13%)
Sep 05, 2024 596.33 596.33 583.38 583.38 60 +8.23(+1.43%)
Sep 04, 2024 592.85 592.85 575.15 575.15 10 -7.85(-1.35%)
Sep 03, 2024 580.00 583.00 580.00 583.00 750 +14.68(+2.58%)
Aug 30, 2024 574.31 581.26 568.32 568.32 100 -6.83(-1.19%)
Aug 29, 2024 585.60 585.60 575.15 575.15 5 -9.85(-1.68%)
Aug 28, 2024 587.74 587.74 582.28 585.00 245 -0.18(-0.03%)
Aug 26, 2024 585.18 0 +5.18(+0.89%)
Aug 23, 2024 576.94 580.00 566.43 580.00 224 -0.55(-0.09%)
Aug 22, 2024 571.43 580.55 571.10 580.55 598 +24.91(+4.48%)
Aug 21, 2024 552.88 555.64 552.88 555.64 143 -14.52(-2.55%)
Aug 20, 2024 558.70 570.16 558.70 570.16 24 +9.88(+1.76%)
Aug 19, 2024 560.96 563.31 560.28 560.28 4,681 +9.30(+1.69%)
Aug 16, 2024 550.98 550.98 550.98 550.98 100 +2.98(+0.54%)
Aug 15, 2024 550.00 550.00 547.50 548.00 594 +28.89(+5.57%)
Aug 12, 2024 519.11 5 -15.64(-2.92%)
Aug 09, 2024 534.75 534.75 534.75 534.75 100 +19.15(+3.71%)
Aug 08, 2024 536.65 536.65 515.60 515.60 265 -19.40(-3.63%)
Aug 07, 2024 534.79 535.00 523.75 535.00 1,775 +12.88(+2.47%)
Aug 06, 2024 533.71 533.71 522.12 522.12 38 -22.11(-4.06%)
Aug 05, 2024 544.23 544.23 513.60 544.23 30 -2.62(-0.48%)
Aug 02, 2024 538.11 546.85 538.11 546.85 100 -5.16(-0.93%)
Aug 01, 2024 552.01 552.01 552.01 552.01 9 +11.57(+2.14%)
Jul 31, 2024 540.44 550.00 540.44 540.44 8 +3.49(+0.65%)
Jul 29, 2024 536.95 0 +10.47(+1.99%)
Jul 26, 2024 526.48 526.48 526.48 526.48 255 +2.48(+0.47%)
Jul 25, 2024 537.00 537.00 524.00 524.00 11 -0.75(-0.14%)
Jul 24, 2024 524.75 524.75 524.75 524.75 5 -20.05(-3.68%)
Jul 23, 2024 529.19 544.80 529.19 544.80 188 -5.20(-0.95%)
Jul 22, 2024 550.00 550.00 550.00 550.00 85 +25.83(+4.93%)
Jul 17, 2024 524.17 0 -13.78(-2.56%)
Jul 16, 2024 537.95 537.95 537.95 537.95 8 +3.37(+0.63%)
Jul 15, 2024 530.36 534.58 525.32 534.58 49 -4.42(-0.82%)
Jul 12, 2024 539.00 539.00 539.00 539.00 200 +6.88(+1.29%)
Jul 11, 2024 539.00 539.00 532.12 532.12 437 +6.89(+1.31%)
Jul 10, 2024 530.15 532.00 520.70 525.22 236 -2.04(-0.39%)
Jul 09, 2024 534.04 534.04 527.26 527.26 14 +6.12(+1.17%)
Jul 08, 2024 530.62 530.62 521.15 521.15 22 -14.65(-2.73%)
Jul 03, 2024 535.80 0 +17.64(+3.40%)
Jul 02, 2024 530.36 530.36 518.16 518.16 17 -13.09(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.