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

Zurich Insurance Group Ltd (OP: ZFSVF )

519.83 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, May 31, 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 (%)
May 31, 2024 519.83 522.69 519.83 519.83 100 +0.62(+0.12%)
May 30, 2024 519.21 519.21 519.21 519.21 10 +11.86(+2.34%)
May 29, 2024 507.35 507.35 501.46 507.35 104 +0.51(+0.10%)
May 28, 2024 501.57 521.54 501.57 506.84 68 +8.39(+1.68%)
May 24, 2024 509.35 514.45 498.45 498.45 345 -23.82(-4.56%)
May 23, 2024 507.00 522.27 507.00 522.27 127 +11.19(+2.19%)
May 22, 2024 512.24 512.24 502.35 511.08 270 -7.42(-1.43%)
May 21, 2024 516.86 518.50 516.86 518.50 4,759 +2.30(+0.45%)
May 17, 2024 516.20 0 +0.08(+0.02%)
May 16, 2024 509.15 517.94 509.15 516.12 3,809 +12.44(+2.47%)
May 15, 2024 503.34 506.27 498.00 503.68 878 -6.77(-1.33%)
May 14, 2024 505.71 510.45 498.60 510.45 15 +17.17(+3.48%)
May 13, 2024 503.34 504.20 493.28 493.28 24 -12.12(-2.40%)
May 10, 2024 501.15 505.40 501.15 505.40 100 +15.78(+3.22%)
May 07, 2024 489.62 0 -10.12(-2.03%)
May 06, 2024 490.17 499.74 489.26 499.74 45 +15.58(+3.22%)
May 03, 2024 488.66 488.66 484.16 484.16 100 +1.86(+0.39%)
May 02, 2024 482.25 482.30 482.14 482.30 178 -1.76(-0.36%)
May 01, 2024 484.06 484.06 484.06 484.06 3 +0.00(+0.00%)
Apr 30, 2024 478.39 486.43 478.09 484.06 257 +6.85(+1.44%)
Apr 29, 2024 483.04 483.04 477.21 477.21 3,077 -2.94(-0.61%)
Apr 26, 2024 480.15 480.15 480.15 480.15 100 +2.82(+0.59%)
Apr 25, 2024 499.91 499.91 477.33 477.33 205 -11.41(-2.33%)
Apr 23, 2024 488.74 166 -11.06(-2.21%)
Apr 22, 2024 496.70 499.80 490.10 499.80 656 +6.98(+1.42%)
Apr 19, 2024 490.00 492.82 488.57 492.82 362 +7.82(+1.61%)
Apr 18, 2024 485.75 485.75 484.13 485.00 742 -5.85(-1.19%)
Apr 17, 2024 490.85 490.85 490.85 490.85 194 +5.85(+1.21%)
Apr 16, 2024 490.00 490.00 485.00 485.00 94 -8.95(-1.81%)
Apr 15, 2024 494.05 499.55 493.95 493.95 106 -1.95(-0.39%)
Apr 12, 2024 497.00 497.00 492.61 495.90 391 -18.50(-3.60%)
Apr 11, 2024 516.20 516.20 514.40 514.40 262 -5.60(-1.08%)
Apr 10, 2024 519.90 520.14 514.85 520.00 520 -4.97(-0.95%)
Apr 09, 2024 527.89 527.89 524.97 524.97 11 -2.12(-0.40%)
Apr 08, 2024 527.09 527.09 527.09 527.09 2 -4.01(-0.76%)
Apr 05, 2024 515.95 534.95 511.69 531.10 100 +6.45(+1.23%)
Apr 04, 2024 529.71 529.71 524.65 524.65 113 -1.89(-0.36%)
Apr 03, 2024 525.00 526.54 525.00 526.54 125 -7.66(-1.43%)
Apr 02, 2024 533.00 534.20 533.00 534.20 3,330 -2.91(-0.54%)
Apr 01, 2024 537.11 537.11 537.11 537.11 5 +7.01(+1.32%)
Mar 27, 2024 530.10 415 -2.90(-0.54%)
Mar 26, 2024 539.36 540.20 533.00 533.00 196 -8.20(-1.52%)
Mar 25, 2024 538.27 541.20 533.62 541.20 840 +1.21(+0.22%)
Mar 22, 2024 538.80 540.00 538.80 540.00 100 +3.00(+0.56%)
Mar 21, 2024 550.00 550.00 537.00 537.00 145 -5.91(-1.09%)
Mar 18, 2024 542.91 0 -5.25(-0.96%)
Mar 15, 2024 550.80 550.80 548.16 548.16 100 -0.84(-0.15%)
Mar 13, 2024 549.00 23 -1.80(-0.33%)
Mar 12, 2024 550.00 550.80 550.00 550.80 34 +6.80(+1.25%)
Mar 11, 2024 548.07 548.93 544.00 544.00 1,345 -4.20(-0.77%)
Mar 08, 2024 548.20 548.20 548.20 548.20 100 -0.80(-0.15%)
Mar 07, 2024 546.40 549.00 542.06 549.00 221 +12.50(+2.33%)
Mar 06, 2024 535.75 536.50 535.00 536.50 1,340 +7.90(+1.49%)
Mar 05, 2024 524.99 534.20 524.99 528.60 27 +7.60(+1.46%)
Mar 04, 2024 522.50 525.41 521.00 521.00 310 -5.20(-0.99%)
Mar 01, 2024 532.11 532.11 526.20 526.20 100 -8.80(-1.64%)
Feb 29, 2024 535.00 535.00 530.50 535.00 18 -3.20(-0.59%)
Feb 28, 2024 532.35 538.20 531.00 538.20 2,201 +7.95(+1.50%)
Feb 27, 2024 528.50 530.25 522.40 530.25 687 +1.45(+0.27%)
Feb 23, 2024 528.80 0 +8.80(+1.69%)
Feb 22, 2024 524.94 524.94 519.85 520.00 644 +17.80(+3.54%)
Feb 21, 2024 506.12 511.80 502.20 502.20 734 -3.96(-0.78%)
Feb 20, 2024 504.00 506.16 501.82 506.16 110 +6.16(+1.23%)
Feb 16, 2024 501.80 504.39 498.00 500.00 532 -3.82(-0.76%)
Feb 15, 2024 493.49 503.82 493.49 503.82 589 +12.82(+2.61%)
Feb 14, 2024 486.50 491.00 486.50 491.00 143 +0.42(+0.09%)
Feb 13, 2024 490.58 490.58 490.58 490.58 14 +0.29(+0.06%)
Feb 12, 2024 496.99 496.99 490.29 490.29 79 +1.99(+0.41%)
Feb 09, 2024 488.30 488.30 488.30 488.30 399 -12.60(-2.52%)
Feb 08, 2024 499.10 500.90 499.10 500.90 45 -0.12(-0.02%)
Feb 07, 2024 505.18 505.18 499.40 501.02 120 -5.94(-1.17%)
Feb 06, 2024 506.96 506.96 506.96 506.96 18 +7.87(+1.58%)
Feb 02, 2024 499.10 425 -6.48(-1.28%)
Feb 01, 2024 508.60 508.60 499.04 505.58 31 -6.22(-1.22%)
Jan 31, 2024 510.60 511.80 510.60 511.80 27 +8.40(+1.67%)
Jan 30, 2024 512.60 512.60 503.40 503.40 236 -8.71(-1.70%)
Jan 29, 2024 515.22 515.22 512.11 512.11 144 +2.31(+0.45%)
Jan 26, 2024 515.13 515.13 509.80 509.80 100 +0.80(+0.16%)
Jan 25, 2024 501.00 509.00 501.00 509.00 68 -1.00(-0.20%)
Jan 24, 2024 508.00 512.20 508.00 510.00 962 +8.32(+1.66%)
Jan 23, 2024 501.68 501.68 501.68 501.68 9 -11.12(-2.17%)
Jan 22, 2024 512.80 512.80 512.80 512.80 1 +16.48(+3.32%)
Jan 19, 2024 499.24 502.15 496.32 496.32 100 +3.57(+0.72%)
Jan 18, 2024 496.88 496.88 492.75 492.75 600 -10.25(-2.04%)
Jan 17, 2024 498.84 503.00 494.00 503.00 1,412 -5.40(-1.06%)
Jan 16, 2024 518.00 518.60 508.40 508.40 28 -9.60(-1.85%)
Jan 12, 2024 508.00 518.00 508.00 518.00 100 +13.00(+2.57%)
Jan 10, 2024 505.00 0 -6.83(-1.34%)
Jan 09, 2024 511.83 511.83 511.83 511.83 140 +0.07(+0.01%)
Jan 08, 2024 519.13 519.13 511.67 511.76 119 -1.24(-0.24%)
Jan 05, 2024 516.86 516.86 513.00 513.00 100 +1.75(+0.34%)
Jan 04, 2024 515.27 516.00 507.00 511.25 273 -11.72(-2.24%)
Jan 03, 2024 522.97 522.97 522.97 522.97 8 +13.61(+2.67%)
Jan 02, 2024 519.37 520.82 509.36 509.36 126 -2.64(-0.51%)
Dec 28, 2023 512.00 0 -1.00(-0.19%)
Dec 27, 2023 507.26 520.50 507.26 513.00 18 +3.87(+0.76%)
Dec 26, 2023 533.95 533.95 502.80 509.13 495 -5.24(-1.02%)
Dec 22, 2023 514.36 514.36 514.36 514.36 100 +8.76(+1.73%)
Dec 21, 2023 505.60 505.60 505.60 505.60 44 -4.81(-0.94%)
Dec 20, 2023 512.44 517.57 510.41 510.41 1,009 -3.43(-0.67%)
Dec 19, 2023 516.64 516.64 513.84 513.84 8 +4.10(+0.81%)
Dec 18, 2023 514.28 514.28 509.74 509.74 3,041 +0.14(+0.03%)
Dec 15, 2023 512.00 512.00 506.83 509.60 282 -5.40(-1.05%)
Dec 14, 2023 515.00 515.00 513.68 515.00 563 -4.70(-0.90%)
Dec 13, 2023 516.20 522.23 515.00 519.70 1,317 +12.70(+2.50%)
Dec 12, 2023 516.85 520.60 507.00 507.00 9,123 -4.57(-0.89%)
Dec 11, 2023 508.52 511.57 506.80 511.57 13,897 +0.05(+0.01%)
Dec 08, 2023 511.70 511.70 510.00 511.53 13,757 +2.47(+0.48%)
Dec 06, 2023 509.06 0 +4.95(+0.98%)
Dec 05, 2023 504.00 509.36 499.75 504.11 370 +2.49(+0.50%)
Dec 04, 2023 506.23 506.23 501.56 501.62 293 +8.84(+1.79%)
Dec 01, 2023 499.44 508.47 492.78 492.78 100 -7.22(-1.44%)
Nov 30, 2023 500.00 500.00 500.00 500.00 100 +3.24(+0.65%)
Nov 29, 2023 484.10 496.76 484.10 496.76 315 +10.98(+2.26%)
Nov 28, 2023 497.32 497.32 485.78 485.78 124 -11.22(-2.26%)
Nov 27, 2023 497.00 497.00 497.00 497.00 1 +0.68(+0.14%)
Nov 24, 2023 492.81 496.32 490.83 496.32 391 +16.32(+3.40%)
Nov 22, 2023 480.00 480.00 480.00 480.00 100 -0.67(-0.14%)
Nov 21, 2023 492.99 492.99 480.67 480.67 142 -15.40(-3.10%)
Nov 20, 2023 499.96 499.96 484.37 496.07 41 +13.75(+2.85%)
Nov 17, 2023 482.32 482.32 482.32 482.32 100 +5.04(+1.06%)
Nov 15, 2023 477.28 4 +0.27(+0.06%)
Nov 14, 2023 487.06 487.06 477.01 477.01 1,203 +0.96(+0.20%)
Nov 13, 2023 480.29 483.43 476.05 476.05 42 -4.51(-0.94%)
Nov 10, 2023 476.79 480.56 476.79 480.56 100 +3.75(+0.79%)
Nov 09, 2023 476.81 476.81 476.81 476.81 10 -6.22(-1.29%)
Nov 08, 2023 479.95 483.03 479.95 483.03 29 +3.03(+0.63%)
Nov 07, 2023 477.54 480.00 477.54 480.00 4,021 +1.28(+0.27%)
Nov 06, 2023 493.26 493.26 478.72 478.72 71 -17.12(-3.45%)
Nov 03, 2023 482.16 495.84 482.16 495.84 150 +24.74(+5.25%)
Nov 02, 2023 485.91 491.58 471.10 471.10 1,014 -11.25(-2.33%)
Nov 01, 2023 477.77 482.35 476.22 482.35 543 +13.31(+2.84%)
Oct 31, 2023 474.11 474.11 469.04 469.04 209 -3.52(-0.74%)
Oct 30, 2023 472.56 472.56 472.56 472.56 1 -1.19(-0.25%)
Oct 27, 2023 473.75 473.75 473.75 473.75 100 -2.80(-0.59%)
Oct 26, 2023 476.55 476.55 476.55 476.55 11 +3.05(+0.64%)
Oct 25, 2023 473.50 473.50 473.50 473.50 13 +9.43(+2.03%)
Oct 24, 2023 464.07 464.07 464.07 464.07 5 +1.41(+0.30%)
Oct 23, 2023 465.06 465.06 462.66 462.66 6 -11.14(-2.35%)
Oct 18, 2023 473.80 0 -2.17(-0.46%)
Oct 17, 2023 476.07 478.18 474.50 475.97 529 -0.10(-0.02%)
Oct 16, 2023 470.75 476.07 470.75 476.07 1,817 +5.47(+1.16%)
Oct 13, 2023 470.60 470.60 470.60 470.60 1,121 +1.16(+0.25%)
Oct 11, 2023 469.44 0 +2.91(+0.62%)
Oct 10, 2023 467.28 469.87 466.53 466.53 80 +5.24(+1.14%)
Oct 09, 2023 465.74 465.90 461.29 461.29 68 -0.15(-0.03%)
Oct 06, 2023 458.77 461.44 457.45 461.44 100 +10.69(+2.37%)
Oct 05, 2023 449.79 450.75 449.79 450.75 31 +4.59(+1.03%)
Oct 03, 2023 446.16 0 -2.75(-0.61%)
Oct 02, 2023 453.43 453.43 447.86 448.91 10 -11.09(-2.41%)
Sep 29, 2023 460.45 460.84 460.00 460.00 2,515 +3.54(+0.78%)
Sep 28, 2023 457.70 457.70 456.46 456.46 205 +0.46(+0.10%)
Sep 27, 2023 456.00 456.00 455.10 456.00 1,144 -2.80(-0.61%)
Sep 26, 2023 459.32 461.71 458.80 458.80 59 -3.70(-0.80%)
Sep 25, 2023 471.99 471.99 462.50 462.50 82 -6.05(-1.29%)
Sep 22, 2023 470.44 472.75 468.55 468.55 360 +6.10(+1.32%)
Sep 21, 2023 476.92 483.17 462.45 462.45 960 -5.55(-1.19%)
Sep 20, 2023 481.08 487.09 468.00 468.00 280 +3.18(+0.68%)
Sep 19, 2023 464.82 464.82 464.82 464.82 544 +0.57(+0.12%)
Sep 18, 2023 475.88 475.88 464.25 464.25 603 -22.55(-4.63%)
Sep 15, 2023 476.17 486.80 473.23 486.80 594 +17.70(+3.77%)
Sep 14, 2023 468.80 469.10 468.80 469.10 230 +4.48(+0.96%)
Sep 13, 2023 466.18 468.52 464.62 464.62 303 +3.95(+0.86%)
Sep 11, 2023 460.67 0 -2.08(-0.45%)
Sep 08, 2023 461.18 462.75 461.18 462.75 100 -2.35(-0.51%)
Sep 07, 2023 463.19 465.10 463.19 465.10 137 +1.10(+0.24%)
Sep 06, 2023 461.68 464.00 459.40 464.00 736 -2.50(-0.54%)
Sep 05, 2023 464.66 466.50 464.66 466.50 504 +1.45(+0.31%)
Aug 31, 2023 465.05 0 -2.72(-0.58%)
Aug 30, 2023 464.01 467.77 464.01 467.77 216 +5.27(+1.14%)
Aug 29, 2023 462.50 462.50 462.50 462.50 2 +2.96(+0.64%)
Aug 28, 2023 459.54 459.54 459.54 459.54 23 -2.76(-0.60%)
Aug 24, 2023 462.31 184 +5.67(+1.24%)
Aug 23, 2023 462.47 462.47 456.63 456.63 104 -0.44(-0.10%)
Aug 22, 2023 461.94 462.81 457.07 457.07 54 -6.55(-1.41%)
Aug 21, 2023 460.31 463.96 460.31 463.62 31 -2.01(-0.43%)
Aug 18, 2023 455.05 469.20 455.05 465.63 186 -8.72(-1.84%)
Aug 17, 2023 468.40 474.35 462.21 474.35 378 +8.39(+1.80%)
Aug 16, 2023 466.97 466.97 453.29 465.96 942 -11.41(-2.39%)
Aug 15, 2023 468.71 477.37 468.71 477.37 46 +6.22(+1.32%)
Aug 14, 2023 473.13 473.13 471.15 471.15 22 -21.87(-4.44%)
Aug 10, 2023 493.02 0 +22.17(+4.71%)
Aug 09, 2023 481.48 481.48 470.85 470.85 16 -7.45(-1.56%)
Aug 08, 2023 476.80 478.30 476.01 478.30 3 -0.20(-0.04%)
Aug 07, 2023 473.98 478.50 470.93 478.50 127 +2.67(+0.56%)
Aug 04, 2023 475.83 475.83 475.83 475.83 100 +2.75(+0.58%)
Aug 03, 2023 482.32 482.32 473.08 473.08 8 +1.56(+0.33%)
Aug 02, 2023 471.52 471.52 471.52 471.52 30 -2.18(-0.46%)
Jul 31, 2023 473.70 0 -15.15(-3.10%)
Jul 28, 2023 483.65 496.00 483.61 488.85 291 +4.92(+1.02%)
Jul 27, 2023 493.00 493.00 483.93 483.93 4 +3.53(+0.73%)
Jul 26, 2023 480.40 480.40 480.40 480.40 1 -10.80(-2.20%)
Jul 25, 2023 486.76 491.20 477.53 491.20 560 -1.43(-0.29%)
Jul 24, 2023 492.63 492.63 482.86 492.63 201 +3.65(+0.75%)
Jul 21, 2023 488.98 488.98 488.98 488.98 100 +5.98(+1.24%)
Jul 20, 2023 485.00 485.00 480.68 483.00 608 +1.65(+0.34%)
Jul 19, 2023 478.59 481.35 478.59 481.35 35 +4.76(+1.00%)
Jul 18, 2023 476.59 476.59 476.59 476.59 1 +0.21(+0.04%)
Jul 17, 2023 476.38 476.38 476.38 476.38 5 -4.55(-0.95%)
Jul 14, 2023 474.50 487.90 464.67 480.93 295 +4.23(+0.89%)
Jul 13, 2023 479.60 479.60 476.70 476.70 1,040 +14.52(+3.14%)
Jul 12, 2023 479.56 479.56 462.18 462.18 52 +1.76(+0.38%)
Jul 11, 2023 464.11 464.11 460.43 460.43 794 -4.90(-1.05%)
Jul 10, 2023 464.02 465.33 460.49 465.33 12 +1.93(+0.42%)
Jul 07, 2023 461.87 463.40 460.01 463.40 100 +0.40(+0.09%)
Jul 06, 2023 463.56 463.56 460.00 463.00 282 -2.00(-0.43%)
Jul 05, 2023 465.00 465.00 465.00 465.00 2,447 -4.55(-0.97%)
Jul 03, 2023 472.55 472.55 469.55 469.55 100 +4.47(+0.96%)
Jun 30, 2023 465.08 465.08 465.08 465.08 100 +0.93(+0.20%)
Jun 29, 2023 468.37 468.37 464.15 464.15 245 +3.15(+0.68%)
Jun 28, 2023 469.75 485.16 461.00 461.00 264 -14.56(-3.06%)
Jun 27, 2023 475.56 475.56 475.56 475.56 1 +4.99(+1.06%)
Jun 26, 2023 472.00 476.30 470.57 470.57 36 +0.37(+0.08%)
Jun 22, 2023 470.20 0 +1.70(+0.36%)
Jun 21, 2023 473.10 473.10 468.50 468.50 113 -8.87(-1.86%)
Jun 20, 2023 473.90 477.37 473.90 477.37 90 -0.57(-0.12%)
Jun 16, 2023 482.00 482.00 477.95 477.95 263 +3.57(+0.75%)
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.