UK markets closed

Zurich Insurance Group AG (ZURVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
54.23+0.43 (+0.80%)
At close: 03:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202453.2254.2353.2254.2354.2364,700
27 Mar 202453.3553.8553.3553.8053.80189,200
26 Mar 202453.7353.9453.6953.6953.6984,500
25 Mar 202453.6454.0453.6453.8553.8563,500
22 Mar 202454.0954.2753.9354.0954.0976,200
21 Mar 202454.4254.4654.0054.1254.1253,400
20 Mar 202454.6755.2754.5755.2755.2735,800
19 Mar 202454.8254.9254.6654.7554.7543,700
18 Mar 202454.8654.8854.6054.7654.7633,300
15 Mar 202455.1155.3354.9255.0555.0535,400
14 Mar 202455.3155.3154.8954.9654.9639,900
13 Mar 202455.5655.6355.4455.4755.4726,900
12 Mar 202454.9655.3654.8555.3655.3626,700
11 Mar 202454.7355.1254.5555.1255.1244,700
08 Mar 202454.8054.9354.4154.4154.4146,700
07 Mar 202454.4354.6354.3954.4554.45115,700
06 Mar 202453.6653.9753.5453.7653.7660,300
05 Mar 202452.6353.3252.6353.3253.3246,500
04 Mar 202452.2152.6952.2152.6352.6335,300
01 Mar 202452.8652.9452.5152.9052.9047,700
29 Feb 202453.7053.7053.0853.1153.1199,600
28 Feb 202453.5453.5553.3753.4953.4930,300
27 Feb 202452.8853.0052.8352.9652.9647,000
26 Feb 202452.7652.9252.6952.7652.7633,600
23 Feb 202452.3252.6352.3252.5052.5049,800
22 Feb 202452.2752.2751.9352.0252.0240,600
21 Feb 202450.6050.8950.6050.8450.84335,200
20 Feb 202450.5150.5250.2350.2750.2749,800
16 Feb 202450.0550.2550.0150.1650.1641,500
15 Feb 202449.6850.3449.6850.3350.3342,200
14 Feb 202449.2049.5149.1849.5149.5144,400
13 Feb 202449.3149.3148.9649.0949.0943,700
12 Feb 202449.0949.4549.0949.3149.3142,200
09 Feb 202449.0149.3348.9449.3349.3348,400
08 Feb 202449.8249.8249.4549.6349.6343,900
07 Feb 202450.6850.8050.4850.5950.5953,500
06 Feb 202450.4850.6850.4250.6850.6849,300
05 Feb 202450.3750.7850.3050.7750.7774,700
02 Feb 202450.5850.5850.3250.5150.5141,400
01 Feb 202450.4650.5850.1150.5050.5041,600
31 Jan 202451.2551.4450.6350.6450.6433,600
30 Jan 202450.7050.8350.5150.8350.8332,500
29 Jan 202451.2451.5751.2351.5151.5137,600
26 Jan 202451.3151.3151.1351.2051.2027,500
25 Jan 202450.8851.0250.7150.9950.9938,400
24 Jan 202450.7551.1150.7550.9050.9048,300
23 Jan 202450.3450.5050.3050.5050.5050,600
22 Jan 202450.6350.8550.6350.7750.7741,600
19 Jan 202449.8650.2449.7150.2450.2433,600
18 Jan 202449.8249.8249.4149.6949.6944,100
17 Jan 202450.1950.3349.9950.0950.0964,900
16 Jan 202451.2451.5751.1651.3151.3151,600
12 Jan 202451.3751.4951.0951.1951.1947,300
11 Jan 202451.0551.0550.4450.9250.9242,500
10 Jan 202451.2251.3651.1051.3251.3241,700
09 Jan 202451.4751.6351.2551.4351.4329,000
08 Jan 202451.6851.7251.5751.6251.6246,600
05 Jan 202451.2351.6651.1751.4751.4738,200
04 Jan 202451.1451.6051.1451.4851.4840,800
03 Jan 202451.8752.1751.8152.0752.0748,400
02 Jan 202451.5351.9351.5351.9051.9051,900
29 Dec 202352.1352.4252.1052.2952.2938,100
28 Dec 202352.1752.4151.6751.7051.7039,900
27 Dec 202351.4952.1051.3952.0152.0145,500
26 Dec 202351.6751.8451.5651.7851.7829,400
22 Dec 202351.6251.6351.3151.5551.5542,100
21 Dec 202351.3151.4451.1351.4251.4257,800
20 Dec 202351.3151.4650.9950.9950.9954,600
19 Dec 202351.3651.5851.3651.5351.5342,100
18 Dec 202351.3151.3151.0151.0351.0354,200
15 Dec 202351.0951.3050.8550.9250.9240,800
14 Dec 202351.2051.6951.1151.3151.3133,700
13 Dec 202351.9152.4851.6152.4052.4050,800
12 Dec 202351.3851.7451.3351.6951.6937,400
11 Dec 202350.6851.2450.6651.1351.1360,700
08 Dec 202351.0451.2851.0451.2751.2733,500
07 Dec 202351.1951.5051.1451.3751.3728,900
06 Dec 202351.2551.3650.8350.9250.9246,600
05 Dec 202350.5750.7850.5750.7750.7737,200
04 Dec 202350.2150.5950.1950.5150.5139,700
01 Dec 202350.2250.5950.1650.5050.5031,300
30 Nov 202349.8050.2149.8049.9449.9443,800
29 Nov 202349.6649.9349.6049.7349.7345,500
28 Nov 202349.4549.6449.3949.4949.4945,200
27 Nov 202349.5549.5549.2649.2949.2983,500
24 Nov 202349.2749.4649.1949.4149.4199,900
22 Nov 202348.8148.8548.6448.7248.72146,000
21 Nov 202348.9649.1148.9148.9748.9752,200
20 Nov 202349.0949.3449.0449.3149.3154,900
17 Nov 202349.1249.3649.1049.2849.28183,500
16 Nov 202348.3948.6948.3448.4248.4234,000
15 Nov 202348.6648.8448.5248.5548.5556,700
14 Nov 202348.4248.9948.3648.9548.9540,100
13 Nov 202347.7648.2347.7648.1348.1367,400
10 Nov 202347.9647.9947.5947.8547.8566,000
09 Nov 202347.8048.0047.6547.6947.69218,400
08 Nov 202348.2448.3448.1748.2348.2359,200
07 Nov 202348.3148.3147.9548.0748.0788,600
06 Nov 202348.4448.5348.2548.3648.3687,400
03 Nov 202348.7148.7348.3748.5548.55179,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...