Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,186.22 +238.16 (+0.36%) CMC Crypto 200
1,420.91 +6.15 (+0.43%)
Zurich Insurance Group AG (ZFSVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 493.40 | 499.80 | 490.10 | 499.80 | 499.80 | 700 |
| 19 Apr 2024 | 488.57 | 492.82 | 488.57 | 492.82 | 492.82 | 400 |
| 18 Apr 2024 | 484.13 | 485.75 | 484.13 | 485.00 | 485.00 | 700 |
| 17 Apr 2024 | 490.84 | 490.84 | 490.84 | 490.84 | 490.84 | 200 |
| 16 Apr 2024 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | 100 |
| 15 Apr 2024 | 499.55 | 499.55 | 493.95 | 493.95 | 493.95 | 100 |
| 12 Apr 2024 | 497.00 | 497.00 | 492.61 | 495.90 | 495.90 | 400 |
| 12 Apr 2024 | 28.593 Dividend | |||||
| 11 Apr 2024 | 516.20 | 516.20 | 514.40 | 514.40 | 485.81 | 300 |
| 10 Apr 2024 | 519.65 | 520.14 | 514.85 | 520.00 | 491.10 | 500 |
| 09 Apr 2024 | 527.89 | 527.89 | 524.97 | 524.97 | 495.79 | 100 |
| 08 Apr 2024 | 527.09 | 527.09 | 527.09 | 527.09 | 497.79 | 100 |
| 05 Apr 2024 | 515.95 | 534.95 | 511.69 | 531.10 | 501.58 | 100 |
| 04 Apr 2024 | 529.71 | 529.71 | 524.65 | 524.65 | 495.49 | 100 |
| 03 Apr 2024 | 525.00 | 526.54 | 525.00 | 526.54 | 497.27 | 100 |
| 02 Apr 2024 | 533.00 | 534.20 | 533.00 | 534.20 | 504.51 | 3,300 |
| 01 Apr 2024 | 537.11 | 537.11 | 537.11 | 537.11 | 507.25 | 100 |
| 28 Mar 2024 | 530.10 | 530.10 | 530.10 | 530.10 | 500.63 | 400 |
| 27 Mar 2024 | 538.03 | 538.03 | 530.10 | 530.10 | 500.63 | 100 |
| 26 Mar 2024 | 539.36 | 540.20 | 533.00 | 533.00 | 503.37 | 200 |
| 25 Mar 2024 | 538.00 | 541.20 | 533.62 | 541.20 | 511.12 | 800 |
| 22 Mar 2024 | 538.80 | 540.00 | 538.80 | 540.00 | 509.98 | 100 |
| 21 Mar 2024 | 550.00 | 550.00 | 537.00 | 537.00 | 507.15 | 100 |
| 20 Mar 2024 | 542.91 | 542.91 | 542.91 | 542.91 | 512.73 | - |
| 19 Mar 2024 | 542.91 | 542.91 | 542.91 | 542.91 | 512.73 | - |
| 18 Mar 2024 | 546.98 | 546.98 | 542.91 | 542.91 | 512.73 | 100 |
| 15 Mar 2024 | 550.80 | 550.80 | 548.16 | 548.16 | 517.69 | 100 |
| 14 Mar 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 518.48 | - |
| 13 Mar 2024 | 557.23 | 557.23 | 549.00 | 549.00 | 518.48 | 100 |
| 12 Mar 2024 | 550.00 | 550.80 | 550.00 | 550.80 | 520.18 | 100 |
| 11 Mar 2024 | 548.82 | 548.82 | 544.00 | 544.00 | 513.76 | 1,300 |
| 08 Mar 2024 | 548.20 | 548.20 | 548.20 | 548.20 | 517.73 | 100 |
| 07 Mar 2024 | 542.06 | 549.00 | 542.06 | 549.00 | 518.48 | 200 |
| 06 Mar 2024 | 535.75 | 536.50 | 535.00 | 536.50 | 506.68 | 1,300 |
| 05 Mar 2024 | 524.99 | 534.20 | 524.99 | 528.60 | 499.22 | 100 |
| 04 Mar 2024 | 525.41 | 525.41 | 521.00 | 521.00 | 492.04 | 300 |
| 01 Mar 2024 | 532.11 | 532.11 | 526.20 | 526.20 | 496.95 | 100 |
| 29 Feb 2024 | 535.00 | 535.00 | 530.50 | 535.00 | 505.26 | 100 |
| 28 Feb 2024 | 532.35 | 538.20 | 531.00 | 538.20 | 508.28 | 2,200 |
| 27 Feb 2024 | 528.51 | 530.25 | 522.40 | 530.25 | 500.78 | 700 |
| 26 Feb 2024 | 528.80 | 528.80 | 528.80 | 528.80 | 499.41 | - |
| 23 Feb 2024 | 526.40 | 529.60 | 521.83 | 528.80 | 499.41 | 1,000 |
| 22 Feb 2024 | 520.00 | 524.94 | 519.85 | 520.00 | 491.10 | 600 |
| 21 Feb 2024 | 508.00 | 511.80 | 502.20 | 502.20 | 474.29 | 700 |
| 20 Feb 2024 | 504.00 | 506.16 | 501.82 | 506.16 | 478.03 | 100 |
| 16 Feb 2024 | 504.39 | 504.39 | 498.00 | 500.00 | 472.21 | 500 |
| 15 Feb 2024 | 493.49 | 503.82 | 493.49 | 503.82 | 475.82 | 600 |
| 14 Feb 2024 | 486.50 | 491.00 | 486.50 | 491.00 | 463.71 | 100 |
| 13 Feb 2024 | 490.58 | 490.58 | 490.58 | 490.58 | 463.31 | 100 |
| 12 Feb 2024 | 496.99 | 496.99 | 490.29 | 490.29 | 463.04 | 100 |
| 09 Feb 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 461.16 | 400 |
| 08 Feb 2024 | 499.10 | 500.90 | 499.10 | 500.90 | 473.06 | 100 |
| 07 Feb 2024 | 505.18 | 505.18 | 499.40 | 501.02 | 473.17 | 100 |
| 06 Feb 2024 | 506.96 | 506.96 | 506.96 | 506.96 | 478.78 | 100 |
| 05 Feb 2024 | 499.10 | 499.10 | 499.10 | 499.10 | 471.36 | 400 |
| 02 Feb 2024 | 500.94 | 500.94 | 499.10 | 499.10 | 471.36 | 100 |
| 01 Feb 2024 | 508.60 | 508.60 | 499.04 | 505.58 | 477.48 | 100 |
| 31 Jan 2024 | 510.60 | 511.80 | 510.60 | 511.80 | 483.35 | 100 |
| 30 Jan 2024 | 507.00 | 512.60 | 503.40 | 503.40 | 475.42 | 200 |
| 29 Jan 2024 | 515.22 | 515.22 | 512.11 | 512.11 | 483.64 | 100 |
| 26 Jan 2024 | 515.13 | 515.13 | 509.80 | 509.80 | 481.46 | 100 |
| 25 Jan 2024 | 501.00 | 509.00 | 501.00 | 509.00 | 480.71 | 100 |
| 24 Jan 2024 | 512.20 | 512.20 | 508.00 | 510.00 | 481.65 | 1,000 |
| 23 Jan 2024 | 501.68 | 501.68 | 501.68 | 501.68 | 473.79 | 100 |
| 22 Jan 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 484.30 | 100 |
| 19 Jan 2024 | 500.75 | 502.15 | 496.32 | 496.32 | 468.73 | 100 |
| 18 Jan 2024 | 496.88 | 496.88 | 492.75 | 492.75 | 465.36 | 600 |
| 17 Jan 2024 | 498.84 | 503.00 | 494.00 | 503.00 | 475.04 | 1,400 |
| 16 Jan 2024 | 515.20 | 518.60 | 508.40 | 508.40 | 480.14 | 100 |
| 12 Jan 2024 | 508.00 | 518.00 | 508.00 | 518.00 | 489.21 | 100 |
| 11 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 476.93 | - |
| 10 Jan 2024 | 510.30 | 515.50 | 505.00 | 505.00 | 476.93 | 300 |
| 09 Jan 2024 | 511.83 | 511.83 | 511.83 | 511.83 | 483.38 | 100 |
| 08 Jan 2024 | 519.13 | 519.13 | 511.67 | 511.76 | 483.31 | 100 |
| 05 Jan 2024 | 516.86 | 516.86 | 513.00 | 513.00 | 484.48 | 100 |
| 04 Jan 2024 | 515.27 | 516.00 | 507.00 | 511.25 | 482.83 | 300 |
| 03 Jan 2024 | 522.97 | 522.97 | 522.97 | 522.97 | 493.90 | 100 |
| 02 Jan 2024 | 519.37 | 520.82 | 509.36 | 509.36 | 481.05 | 100 |
| 29 Dec 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 483.54 | - |
| 28 Dec 2023 | 520.80 | 520.80 | 512.00 | 512.00 | 483.54 | 400 |
| 27 Dec 2023 | 507.26 | 520.50 | 507.26 | 513.00 | 484.48 | 100 |
| 26 Dec 2023 | 533.95 | 533.95 | 502.80 | 509.13 | 480.83 | 500 |
| 22 Dec 2023 | 514.36 | 514.36 | 514.36 | 514.36 | 485.77 | 100 |
| 21 Dec 2023 | 505.60 | 505.60 | 505.60 | 505.60 | 477.50 | 100 |
| 20 Dec 2023 | 512.44 | 517.57 | 510.41 | 510.41 | 482.04 | 1,000 |
| 19 Dec 2023 | 516.64 | 516.64 | 513.84 | 513.84 | 485.28 | 100 |
| 18 Dec 2023 | 510.15 | 514.28 | 509.74 | 509.74 | 481.41 | 3,000 |
| 15 Dec 2023 | 506.83 | 512.00 | 506.83 | 509.60 | 481.27 | 300 |
| 14 Dec 2023 | 513.68 | 515.00 | 513.68 | 515.00 | 486.37 | 600 |
| 13 Dec 2023 | 516.20 | 522.23 | 515.00 | 519.70 | 490.81 | 1,300 |
| 12 Dec 2023 | 516.85 | 520.60 | 507.00 | 507.00 | 478.82 | 9,100 |
| 11 Dec 2023 | 508.53 | 511.57 | 506.80 | 511.57 | 483.13 | 13,900 |
| 08 Dec 2023 | 511.70 | 511.70 | 510.00 | 511.53 | 483.10 | 13,800 |
| 07 Dec 2023 | 509.06 | 509.06 | 509.06 | 509.06 | 480.76 | - |
| 06 Dec 2023 | 509.06 | 509.06 | 509.06 | 509.06 | 480.76 | 6,600 |
| 05 Dec 2023 | 509.36 | 509.36 | 499.75 | 504.11 | 476.09 | 400 |
| 04 Dec 2023 | 506.23 | 506.23 | 501.56 | 501.62 | 473.74 | 300 |
| 01 Dec 2023 | 499.44 | 508.47 | 492.78 | 492.78 | 465.39 | 100 |
| 30 Nov 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 472.21 | 100 |
| 29 Nov 2023 | 484.10 | 496.76 | 484.10 | 496.76 | 469.15 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.