OTC Markets OTCQX - Delayed Quote USD

Zurich Insurance Group AG (ZFSVF)

590.55

0.00

(0.00%)

At close: January 23 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	590.55	590.55	590.55	590.55	590.55	3,100
Jan 22, 2025	590.06	590.47	582.60	582.60	582.60	2,100
Jan 21, 2025	582.65	582.95	582.65	582.95	582.95	2,500
Jan 17, 2025	587.92	589.42	578.70	589.00	589.00	800
Jan 16, 2025	584.76	595.00	583.15	595.00	595.00	100
Jan 15, 2025	586.95	586.95	586.95	586.95	586.95	-
Jan 14, 2025	580.34	586.95	580.34	586.95	586.95	100
Jan 13, 2025	570.92	577.41	566.46	566.46	566.46	100
Jan 10, 2025	583.74	589.25	583.74	589.25	589.25	400
Jan 8, 2025	599.45	599.45	599.45	599.45	599.45	100
Jan 7, 2025	606.75	606.75	606.75	606.75	606.75	100
Jan 6, 2025	600.00	609.72	594.30	609.72	609.72	500
Jan 3, 2025	596.31	596.31	588.80	588.80	588.80	100
Jan 2, 2025	591.17	591.17	591.17	591.17	591.17	-
Dec 31, 2024	591.17	591.17	591.17	591.17	591.17	100
Dec 30, 2024	585.96	585.96	585.96	585.96	585.96	100
Dec 27, 2024	591.65	591.65	591.65	591.65	591.65	400
Dec 26, 2024	589.59	589.59	589.59	589.59	589.59	-
Dec 24, 2024	589.59	589.59	589.59	589.59	589.59	100
Dec 23, 2024	588.00	608.35	588.00	598.04	598.04	100
Dec 20, 2024	582.59	585.44	582.59	585.44	585.44	100
Dec 19, 2024	607.70	607.70	588.25	588.25	588.25	100
Dec 18, 2024	612.68	612.68	603.48	603.48	603.48	100
Dec 17, 2024	619.82	619.82	606.13	606.13	606.13	100
Dec 16, 2024	618.41	627.89	612.62	615.00	615.00	500
Dec 13, 2024	617.27	628.88	610.52	628.88	628.88	100
Dec 12, 2024	608.20	608.20	608.20	608.20	608.20	100
Dec 11, 2024	613.25	624.73	613.25	619.75	619.75	100
Dec 10, 2024	615.52	615.52	615.52	615.52	615.52	100
Dec 9, 2024	623.36	641.09	623.36	623.36	623.36	100
Dec 6, 2024	639.36	639.36	639.29	639.29	639.29	100
Dec 5, 2024	634.89	634.89	623.75	625.77	625.77	100
Dec 4, 2024	628.67	628.67	625.26	625.26	625.26	100
Dec 3, 2024	641.60	641.89	618.98	623.56	623.56	100
Dec 2, 2024	639.52	639.52	630.84	630.84	630.84	300
Nov 29, 2024	621.60	636.65	621.60	636.65	636.65	800
Nov 27, 2024	627.00	628.77	623.69	623.69	623.69	400
Nov 26, 2024	623.15	624.88	611.07	611.07	611.07	600
Nov 25, 2024	632.38	632.38	632.38	632.38	632.38	100
Nov 22, 2024	614.45	618.27	614.45	618.27	618.27	100
Nov 21, 2024	615.00	618.67	610.00	612.00	612.00	200
Nov 20, 2024	605.65	609.99	605.65	609.99	609.99	400
Nov 19, 2024	592.00	592.00	592.00	592.00	592.00	300
Nov 18, 2024	599.00	599.91	595.00	595.00	595.00	600
Nov 15, 2024	596.79	596.79	581.97	587.00	587.00	100
Nov 14, 2024	583.87	583.87	583.87	583.87	583.87	-
Nov 13, 2024	585.18	588.66	583.87	583.87	583.87	200
Nov 12, 2024	581.38	581.38	577.86	581.12	581.12	100
Nov 11, 2024	598.63	598.63	585.08	585.08	585.08	100
Nov 8, 2024	588.25	598.30	587.50	589.25	589.25	600
Nov 7, 2024	600.34	600.34	593.00	593.00	593.00	100
Nov 6, 2024	605.05	605.05	605.05	605.05	605.05	100
Nov 5, 2024	604.75	604.75	604.75	604.75	604.75	-
Nov 4, 2024	590.00	604.75	590.00	604.75	604.75	500
Nov 1, 2024	598.34	598.34	587.85	593.42	593.42	100
Oct 31, 2024	587.06	587.06	587.06	587.06	587.06	3,000
Oct 30, 2024	595.47	595.47	595.47	595.47	595.47	100
Oct 29, 2024	597.00	597.00	595.73	595.73	595.73	200
Oct 28, 2024	598.37	600.80	592.52	592.52	592.52	100
Oct 25, 2024	586.40	586.40	586.40	586.40	586.40	100
Oct 24, 2024	597.63	597.63	597.63	597.63	597.63	100
Oct 23, 2024	599.56	599.56	583.45	583.45	583.45	600
Oct 22, 2024	602.00	604.46	595.63	597.28	597.28	200
Oct 21, 2024	610.40	610.40	600.00	604.17	604.17	100
Oct 18, 2024	597.96	597.96	597.96	597.96	597.96	-
Oct 17, 2024	597.96	597.96	597.96	597.96	597.96	100
Oct 16, 2024	601.56	601.56	601.56	601.56	601.56	100
Oct 15, 2024	610.10	610.10	592.05	592.05	592.05	100
Oct 14, 2024	606.00	606.00	606.00	606.00	606.00	500
Oct 11, 2024	608.31	608.31	608.31	608.31	608.31	100
Oct 10, 2024	613.00	613.00	613.00	613.00	613.00	100
Oct 9, 2024	592.70	596.29	588.37	590.31	590.31	400
Oct 8, 2024	591.75	600.04	591.75	600.04	600.04	100
Oct 7, 2024	593.81	593.81	593.81	593.81	593.81	400
Oct 4, 2024	591.04	593.13	591.04	593.13	593.13	100
Oct 3, 2024	591.03	591.07	591.03	591.07	591.07	100
Oct 2, 2024	594.80	594.80	594.80	594.80	594.80	100
Oct 1, 2024	598.80	598.80	598.80	598.80	598.80	1,000
Sep 30, 2024	599.04	599.04	599.04	599.04	599.04	-
Sep 27, 2024	606.30	606.30	599.04	599.04	599.04	100
Sep 26, 2024	603.63	603.63	596.79	596.79	596.79	300
Sep 25, 2024	598.24	598.24	598.24	598.24	598.24	-
Sep 24, 2024	598.24	598.24	598.24	598.24	598.24	-
Sep 23, 2024	598.24	598.24	598.24	598.24	598.24	100
Sep 20, 2024	598.75	598.75	595.00	595.00	595.00	200
Sep 19, 2024	594.08	598.26	594.08	598.26	598.26	1,600
Sep 18, 2024	605.45	605.45	587.50	587.50	587.50	100
Sep 17, 2024	603.18	608.21	603.05	608.21	608.21	1,300
Sep 16, 2024	600.00	613.87	595.63	613.87	613.87	200
Sep 13, 2024	598.82	598.82	592.76	592.76	592.76	900
Sep 12, 2024	589.28	589.28	589.28	589.28	589.28	100
Sep 11, 2024	588.00	588.00	588.00	588.00	588.00	200
Sep 10, 2024	586.80	591.27	576.59	588.86	588.86	100
Sep 9, 2024	579.70	579.70	579.70	579.70	579.70	100
Sep 6, 2024	584.13	584.13	584.13	584.13	584.13	100
Sep 5, 2024	596.33	596.33	583.38	583.38	583.38	100
Sep 4, 2024	587.62	592.85	575.15	575.15	575.15	100
Sep 3, 2024	580.00	583.00	580.00	583.00	583.00	800
Aug 30, 2024	574.31	581.26	568.32	568.32	568.32	100
Aug 29, 2024	585.60	585.60	575.15	575.15	575.15	100
Aug 28, 2024	587.74	587.74	582.28	585.00	585.00	200
Aug 27, 2024	585.18	585.18	585.18	585.18	585.18	-
Aug 26, 2024	577.93	585.18	574.87	585.18	585.18	100
Aug 23, 2024	576.94	580.00	566.43	580.00	580.00	200
Aug 22, 2024	571.43	580.55	571.10	580.55	580.55	600
Aug 21, 2024	552.88	555.64	552.88	555.64	555.64	100
Aug 20, 2024	558.70	570.16	558.70	570.16	570.16	100
Aug 19, 2024	560.96	563.31	560.28	560.28	560.28	4,700
Aug 16, 2024	550.98	550.98	550.98	550.98	550.98	100
Aug 15, 2024	550.00	550.00	547.50	548.00	548.00	600
Aug 14, 2024	519.11	519.11	519.11	519.11	519.11	-
Aug 13, 2024	519.11	519.11	519.11	519.11	519.11	-
Aug 12, 2024	535.00	539.11	519.11	519.11	519.11	300
Aug 9, 2024	534.75	534.75	534.75	534.75	534.75	100
Aug 8, 2024	536.65	536.65	515.60	515.60	515.60	300
Aug 7, 2024	534.79	535.00	523.75	535.00	535.00	1,800
Aug 6, 2024	533.70	533.70	522.12	522.12	522.12	100
Aug 5, 2024	513.60	544.23	513.60	544.23	544.23	100
Aug 2, 2024	538.11	546.85	538.11	546.85	546.85	100
Aug 1, 2024	552.01	552.01	552.01	552.01	552.01	100
Jul 31, 2024	550.00	550.00	540.44	540.44	540.44	100
Jul 30, 2024	536.95	536.95	536.95	536.95	536.95	-
Jul 29, 2024	536.95	536.95	536.95	536.95	536.95	100
Jul 26, 2024	526.48	526.48	526.48	526.48	526.48	300
Jul 25, 2024	537.00	537.00	524.00	524.00	524.00	100
Jul 24, 2024	524.75	524.75	524.75	524.75	524.75	100
Jul 23, 2024	529.19	544.80	529.19	544.80	544.80	200
Jul 22, 2024	550.00	550.00	550.00	550.00	550.00	100
Jul 19, 2024	524.17	524.17	524.17	524.17	524.17	-
Jul 18, 2024	524.17	524.17	524.17	524.17	524.17	-
Jul 17, 2024	533.60	537.79	524.17	524.17	524.17	500
Jul 16, 2024	537.95	537.95	537.95	537.95	537.95	100
Jul 15, 2024	530.36	534.58	525.32	534.58	534.58	100
Jul 12, 2024	539.00	539.00	539.00	539.00	539.00	200
Jul 11, 2024	539.00	539.00	532.12	532.12	532.12	400
Jul 10, 2024	530.15	532.00	520.70	525.22	525.22	200
Jul 9, 2024	534.04	534.04	527.27	527.27	527.27	100
Jul 8, 2024	530.62	530.62	521.15	521.15	521.15	100
Jul 5, 2024	535.80	535.80	535.80	535.80	535.80	-
Jul 3, 2024	535.80	535.80	535.80	535.80	535.80	1,800
Jul 2, 2024	530.36	530.36	518.16	518.16	518.16	100
Jul 1, 2024	531.25	531.25	531.25	531.25	531.25	1,300
Jun 28, 2024	537.66	537.66	537.66	537.66	537.66	100
Jun 27, 2024	538.06	538.06	538.06	538.06	538.06	100
Jun 26, 2024	535.75	540.33	535.75	540.33	540.33	100
Jun 25, 2024	546.97	546.97	533.88	533.88	533.88	100
Jun 24, 2024	544.00	544.00	544.00	544.00	544.00	500
Jun 21, 2024	539.22	539.22	539.22	539.22	539.22	100
Jun 20, 2024	546.57	546.57	543.14	545.00	545.00	700
Jun 18, 2024	540.00	541.52	540.00	541.49	541.49	900
Jun 17, 2024	532.00	535.34	527.24	527.24	527.24	400
Jun 14, 2024	523.71	523.71	523.71	523.71	523.71	100
Jun 13, 2024	522.32	522.32	522.32	522.32	522.32	-
Jun 12, 2024	528.85	533.50	522.32	522.32	522.32	100
Jun 11, 2024	535.00	535.00	535.00	535.00	535.00	500
Jun 10, 2024	527.02	535.42	527.02	535.00	535.00	200
Jun 7, 2024	529.13	534.51	529.13	534.51	534.51	100
Jun 6, 2024	535.44	535.44	531.30	531.30	531.30	100
Jun 5, 2024	535.85	535.85	529.44	529.44	529.44	100
Jun 4, 2024	525.72	535.01	520.05	535.01	535.01	4,600
Jun 3, 2024	522.00	534.50	518.62	534.50	534.50	1,000
May 31, 2024	522.69	522.69	519.83	519.83	519.83	100
May 30, 2024	519.21	519.21	519.21	519.21	519.21	100
May 29, 2024	501.46	507.35	501.46	507.35	507.35	100
May 28, 2024	501.57	521.54	501.57	506.84	506.84	100
May 24, 2024	509.35	514.45	498.45	498.45	498.45	300
May 23, 2024	510.00	522.28	507.00	522.28	522.28	100
May 22, 2024	512.24	512.24	502.35	511.08	511.08	300
May 21, 2024	516.86	518.50	516.86	518.50	518.50	4,800
May 20, 2024	516.20	516.20	516.20	516.20	516.20	-
May 17, 2024	516.20	521.35	516.20	516.20	516.20	500
May 16, 2024	509.15	517.94	509.15	516.12	516.12	3,800
May 15, 2024	503.34	506.28	498.00	503.68	503.68	900
May 14, 2024	505.71	510.45	498.60	510.45	510.45	100
May 13, 2024	503.34	504.20	493.28	493.28	493.28	100
May 10, 2024	501.15	505.40	501.15	505.40	505.40	100
May 9, 2024	489.62	489.62	489.62	489.62	489.62	-
May 8, 2024	489.62	489.62	489.62	489.62	489.62	2,000
May 7, 2024	505.28	505.28	489.62	489.62	489.62	500
May 6, 2024	490.17	499.74	489.26	499.74	499.74	100
May 3, 2024	486.50	488.66	484.16	484.16	484.16	100
May 2, 2024	482.14	482.30	482.14	482.30	482.30	200
May 1, 2024	484.06	484.06	484.06	484.06	484.06	100
Apr 30, 2024	486.43	486.43	478.09	484.06	484.06	300
Apr 29, 2024	483.04	483.04	477.21	477.21	477.21	3,100
Apr 26, 2024	480.15	480.15	480.15	480.15	480.15	100
Apr 25, 2024	499.91	499.91	477.33	477.33	477.33	200
Apr 24, 2024	488.74	488.74	488.74	488.74	488.74	-
Apr 23, 2024	486.48	495.00	486.48	488.74	488.74	200
Apr 22, 2024	493.40	499.80	490.10	499.80	499.80	700
Apr 19, 2024	488.57	492.82	488.57	492.82	492.82	400
Apr 18, 2024	484.13	485.75	484.13	485.00	485.00	700
Apr 17, 2024	490.84	490.84	490.84	490.84	490.84	200
Apr 16, 2024	490.00	490.00	485.00	485.00	485.00	100
Apr 15, 2024	499.55	499.55	493.95	493.95	493.95	100
Apr 12, 2024	28.59 Dividend
Apr 12, 2024	497.00	497.00	492.61	495.90	495.90	400
Apr 11, 2024	516.20	516.20	514.40	514.40	485.81	300
Apr 10, 2024	519.65	520.14	514.85	520.00	491.10	500
Apr 9, 2024	527.89	527.89	524.97	524.97	495.79	100
Apr 8, 2024	527.09	527.09	527.09	527.09	497.79	100
Apr 5, 2024	515.95	534.95	511.69	531.10	501.58	100
Apr 4, 2024	529.71	529.71	524.65	524.65	495.49	100
Apr 3, 2024	525.00	526.54	525.00	526.54	497.27	100
Apr 2, 2024	533.00	534.20	533.00	534.20	504.51	3,300
Apr 1, 2024	537.11	537.11	537.11	537.11	507.25	100
Mar 28, 2024	530.10	530.10	530.10	530.10	500.63	400
Mar 27, 2024	538.03	538.03	530.10	530.10	500.63	100
Mar 26, 2024	539.36	540.20	533.00	533.00	503.37	200
Mar 25, 2024	538.00	541.20	533.62	541.20	511.12	800
Mar 22, 2024	538.80	540.00	538.80	540.00	509.98	100
Mar 21, 2024	550.00	550.00	537.00	537.00	507.15	100
Mar 20, 2024	542.91	542.91	542.91	542.91	512.73	-
Mar 19, 2024	542.91	542.91	542.91	542.91	512.73	-
Mar 18, 2024	546.98	546.98	542.91	542.91	512.73	100
Mar 15, 2024	550.80	550.80	548.16	548.16	517.69	100
Mar 14, 2024	549.00	549.00	549.00	549.00	518.48	-
Mar 13, 2024	557.23	557.23	549.00	549.00	518.48	100
Mar 12, 2024	550.00	550.80	550.00	550.80	520.18	100
Mar 11, 2024	548.82	548.82	544.00	544.00	513.76	1,300
Mar 8, 2024	548.20	548.20	548.20	548.20	517.73	100
Mar 7, 2024	542.06	549.00	542.06	549.00	518.48	200
Mar 6, 2024	535.75	536.50	535.00	536.50	506.68	1,300
Mar 5, 2024	524.99	534.20	524.99	528.60	499.22	100
Mar 4, 2024	525.41	525.41	521.00	521.00	492.04	300
Mar 1, 2024	532.11	532.11	526.20	526.20	496.95	100
Feb 29, 2024	535.00	535.00	530.50	535.00	505.26	100
Feb 28, 2024	532.35	538.20	531.00	538.20	508.28	2,200
Feb 27, 2024	528.51	530.25	522.40	530.25	500.78	700
Feb 26, 2024	528.80	528.80	528.80	528.80	499.41	-
Feb 23, 2024	526.40	529.60	521.83	528.80	499.41	1,000
Feb 22, 2024	520.00	524.94	519.85	520.00	491.10	600
Feb 21, 2024	508.00	511.80	502.20	502.20	474.29	700
Feb 20, 2024	504.00	506.16	501.82	506.16	478.03	100
Feb 16, 2024	504.39	504.39	498.00	500.00	472.21	500
Feb 15, 2024	493.49	503.82	493.49	503.82	475.82	600
Feb 14, 2024	486.50	491.00	486.50	491.00	463.71	100
Feb 13, 2024	490.58	490.58	490.58	490.58	463.31	100
Feb 12, 2024	496.99	496.99	490.29	490.29	463.04	100
Feb 9, 2024	488.30	488.30	488.30	488.30	461.16	400
Feb 8, 2024	499.10	500.90	499.10	500.90	473.06	100
Feb 7, 2024	505.18	505.18	499.40	501.02	473.17	100
Feb 6, 2024	506.96	506.96	506.96	506.96	478.78	100
Feb 5, 2024	499.10	499.10	499.10	499.10	471.36	400
Feb 2, 2024	500.94	500.94	499.10	499.10	471.36	100
Feb 1, 2024	508.60	508.60	499.04	505.58	477.48	100
Jan 31, 2024	510.60	511.80	510.60	511.80	483.35	100
Jan 30, 2024	507.00	512.60	503.40	503.40	475.42	200
Jan 29, 2024	515.22	515.22	512.11	512.11	483.64	100
Jan 26, 2024	515.13	515.13	509.80	509.80	481.46	100
Jan 25, 2024	501.00	509.00	501.00	509.00	480.71	100
Jan 24, 2024	512.20	512.20	508.00	510.00	481.65	1,000

ALIZF Allianz SE

322.95

0.00%

AXAHY AXA SA

37.73

+1.34%

ALIZY Allianz SE

32.34

-0.22%

SLHN.SW Swiss Life Holding AG

731.80

-0.11%

GSHD Goosehead Insurance, Inc

101.85

-1.36%

CS.PA AXA SA

36.19

+0.19%

G.MI Assicurazioni Generali S.p.A.

29.96

+1.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zurich Insurance Group AG (ZFSVF)

Related Tickers