Zurich Insurance Group

ZURVY
🏛️ usa →
35.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.07 26.21 26.05 26.14 0.1M
2023-12-28 26.09 26.20 25.84 25.85 0.1M
2023-12-27 25.75 26.05 25.70 26.00 0.1M
2023-12-26 25.83 25.92 25.78 25.89 0.1M
2023-12-22 25.81 25.82 25.66 25.77 0.1M
2023-12-21 25.66 25.72 25.56 25.71 0.1M
2023-12-20 25.66 25.73 25.49 25.50 0.1M
2023-12-19 25.68 25.79 25.68 25.77 0.1M
2023-12-18 25.66 25.66 25.50 25.52 0.1M
2023-12-15 25.55 25.65 25.43 25.46 0.1M
2023-12-14 25.60 25.84 25.55 25.66 0.1M
2023-12-13 25.96 26.24 25.80 26.20 0.1M
2023-12-12 25.69 25.87 25.66 25.84 0.1M
2023-12-11 25.34 25.62 25.33 25.57 0.1M
2023-12-08 25.52 25.64 25.52 25.64 0.1M
2023-12-07 25.59 25.75 25.57 25.68 0.1M
2023-12-06 25.62 25.68 25.41 25.46 0.1M
2023-12-05 25.28 25.39 25.28 25.39 0.1M
2023-12-04 25.11 25.29 25.10 25.25 0.1M
2023-12-01 25.11 25.30 25.08 25.25 0.1M
2023-11-30 24.90 25.11 24.90 24.97 0.1M
2023-11-29 24.83 24.96 24.80 24.86 0.1M
2023-11-28 24.73 24.82 24.70 24.75 0.1M
2023-11-27 24.77 24.77 24.63 24.64 0.2M
2023-11-24 24.64 24.73 24.59 24.70 0.2M
2023-11-22 24.41 24.43 24.32 24.36 0.3M
2023-11-21 24.48 24.55 24.45 24.48 0.1M
2023-11-20 24.55 24.67 24.52 24.66 0.1M
2023-11-17 24.56 24.68 24.55 24.64 0.4M
2023-11-16 24.20 24.34 24.17 24.21 0.1M
2023-11-15 24.33 24.42 24.26 24.27 0.1M
2023-11-14 24.21 24.50 24.18 24.48 0.1M
2023-11-13 23.88 24.11 23.88 24.07 0.1M
2023-11-10 23.98 24.00 23.80 23.93 0.1M
2023-11-09 23.90 24.00 23.82 23.84 0.4M
2023-11-08 24.12 24.17 24.08 24.11 0.1M
2023-11-07 24.16 24.16 23.98 24.04 0.2M
2023-11-06 24.22 24.27 24.12 24.18 0.2M
2023-11-03 24.36 24.36 24.18 24.27 0.4M
2023-11-02 24.14 24.29 24.13 24.25 0.3M
2023-11-01 24.07 24.16 23.95 24.13 0.1M
2023-10-31 23.76 23.78 23.58 23.68 0.2M
2023-10-30 23.68 23.82 23.68 23.82 0.1M
2023-10-27 23.61 23.64 23.42 23.48 0.1M
2023-10-26 23.77 23.80 23.64 23.73 0.1M
2023-10-25 23.70 23.83 23.62 23.71 0.2M
2023-10-24 23.39 23.55 23.36 23.55 0.2M
2023-10-23 23.29 23.41 23.22 23.29 0.1M
2023-10-20 23.54 23.54 23.34 23.36 0.1M
2023-10-19 23.75 23.86 23.66 23.68 0.1M
2023-10-18 23.96 24.00 23.78 23.78 0.1M
2023-10-17 23.86 23.98 23.82 23.90 0.5M
2023-10-16 23.66 23.77 23.59 23.77 0.1M
2023-10-13 23.62 23.77 23.58 23.69 0.2M
2023-10-12 23.64 23.64 23.38 23.41 0.2M
2023-10-11 23.64 23.74 23.59 23.66 0.1M
2023-10-10 23.41 23.55 23.41 23.50 0.1M
2023-10-09 23.14 23.34 23.14 23.33 0.1M
2023-10-06 22.82 23.12 22.72 23.04 0.2M
2023-10-05 22.41 22.64 22.41 22.60 0.2M
2023-10-04 22.43 22.48 22.21 22.48 0.2M
2023-10-03 22.30 22.46 22.29 22.33 0.2M
2023-10-02 22.77 22.77 22.45 22.50 0.1M
2023-09-29 23.11 23.14 22.84 22.89 0.2M
2023-09-28 22.91 23.09 22.88 23.04 0.1M
2023-09-27 23.05 23.07 22.68 22.76 0.2M
2023-09-26 23.02 23.27 23.02 23.14 0.5M
2023-09-25 23.18 23.23 23.08 23.20 0.1M
2023-09-22 23.53 23.64 23.43 23.44 0.1M
2023-09-21 23.77 23.86 23.72 23.73 0.1M
2023-09-20 23.95 24.04 23.76 23.78 0.1M
2023-09-19 23.80 23.89 23.73 23.83 0.1M
2023-09-18 23.76 23.82 23.70 23.72 0.1M
2023-09-15 23.71 23.78 23.64 23.66 0.1M
2023-09-14 23.51 23.69 23.50 23.63 0.1M
2023-09-13 23.37 23.50 23.31 23.37 0.2M
2023-09-12 23.31 23.45 23.31 23.38 0.1M
2023-09-11 23.18 23.29 23.17 23.20 0.1M
2023-09-08 23.01 23.08 22.96 23.01 0.2M
2023-09-07 23.12 23.21 23.09 23.14 0.3M
2023-09-06 23.08 23.20 23.07 23.19 0.1M
2023-09-05 23.32 23.34 23.17 23.17 0.1M
2023-09-01 23.63 23.63 23.42 23.42 0.1M
2023-08-31 23.60 23.60 23.41 23.44 0.1M
2023-08-30 23.57 23.63 23.43 23.46 0.1M
2023-08-29 23.29 23.55 23.29 23.55 0.1M
2023-08-28 23.25 23.26 23.17 23.20 0.2M
2023-08-25 23.09 23.10 22.91 23.07 0.1M
2023-08-24 23.03 23.15 22.92 22.93 0.4M
2023-08-23 23.05 23.18 23.05 23.18 1.5M
2023-08-22 23.10 23.17 22.96 22.97 0.1M
2023-08-21 23.12 23.24 23.02 23.23 0.1M
2023-08-18 22.82 23.03 22.82 23.00 0.1M
2023-08-17 23.30 23.30 23.11 23.17 0.1M
2023-08-16 23.31 23.39 23.27 23.28 0.1M
2023-08-15 23.46 23.56 23.34 23.41 0.2M
2023-08-14 23.53 23.68 23.53 23.62 0.1M
2023-08-11 23.58 23.71 23.56 23.69 0.1M
2023-08-10 24.09 24.27 23.96 24.00 0.1M
2023-08-09 23.97 24.07 23.89 24.03 0.1M
2023-08-08 23.76 23.89 23.68 23.86 0.1M
2023-08-07 23.84 24.00 23.82 23.98 0.2M
2023-08-04 23.73 23.95 23.73 23.77 0.1M
2023-08-03 23.56 23.70 23.52 23.64 0.1M
2023-08-02 23.63 23.80 23.60 23.68 0.1M
2023-08-01 24.11 24.20 23.84 24.00 0.1M
2023-07-31 24.27 24.30 24.10 24.12 0.1M
2023-07-28 24.62 24.64 24.48 24.52 0.1M
2023-07-27 24.61 24.63 24.45 24.45 0.1M
2023-07-26 24.34 24.65 24.34 24.62 0.1M
2023-07-25 24.35 24.47 24.33 24.43 0.1M
2023-07-24 24.45 24.45 24.27 24.27 0.0M
2023-07-21 24.52 24.53 24.45 24.47 0.1M
2023-07-20 24.18 24.30 24.18 24.25 0.1M
2023-07-19 23.96 24.07 23.89 23.98 0.1M
2023-07-18 23.73 23.85 23.73 23.80 0.1M
2023-07-17 23.61 23.77 23.61 23.76 0.1M
2023-07-14 23.73 23.81 23.69 23.73 0.1M
2023-07-13 23.84 23.93 23.79 23.85 0.1M
2023-07-12 23.52 23.71 23.52 23.64 0.1M
2023-07-11 23.09 23.31 23.09 23.27 0.1M
2023-07-10 23.11 23.22 23.07 23.13 0.1M
2023-07-07 22.98 23.18 22.98 23.11 0.2M
2023-07-06 23.18 23.18 23.00 23.12 0.1M
2023-07-05 23.43 23.46 23.34 23.38 0.1M
2023-07-03 23.73 23.84 23.73 23.82 0.1M
2023-06-30 23.81 23.87 23.66 23.73 0.1M
2023-06-29 23.46 23.57 23.46 23.49 0.1M
2023-06-28 23.60 23.61 23.52 23.56 0.1M
2023-06-27 23.67 23.98 23.67 23.93 0.1M
2023-06-26 23.74 23.79 23.67 23.74 0.1M
2023-06-23 23.55 23.73 23.55 23.68 0.1M
2023-06-22 23.59 23.60 23.47 23.56 0.1M
2023-06-21 23.52 23.63 23.46 23.55 0.1M
2023-06-20 23.79 23.79 23.64 23.70 0.1M
2023-06-16 24.09 24.09 23.93 23.93 0.1M
2023-06-15 23.80 24.02 23.79 24.02 0.1M
2023-06-14 23.77 23.82 23.55 23.57 0.1M
2023-06-13 23.49 23.56 23.45 23.45 0.1M
2023-06-12 23.55 23.55 23.42 23.53 0.1M
2023-06-09 23.62 23.65 23.47 23.63 0.1M
2023-06-08 23.73 23.77 23.66 23.77 0.1M
2023-06-07 23.79 23.79 23.60 23.60 0.1M
2023-06-06 23.88 24.01 23.88 23.96 0.1M
2023-06-05 23.86 23.91 23.75 23.86 0.1M
2023-06-02 23.76 23.82 23.75 23.79 0.1M
2023-06-01 23.46 23.70 23.46 23.66 0.2M
2023-05-31 23.58 23.86 23.31 23.43 0.2M
2023-05-30 23.77 23.81 23.52 23.63 0.1M
2023-05-26 23.45 23.55 23.36 23.50 0.1M
2023-05-25 23.35 23.35 23.18 23.32 0.1M
2023-05-24 23.37 23.43 23.28 23.32 0.1M
2023-05-23 23.92 24.00 23.89 23.92 0.1M
2023-05-22 23.84 23.93 23.77 23.84 0.1M
2023-05-19 23.70 23.84 23.66 23.77 0.1M
2023-05-18 23.36 23.50 23.08 23.27 0.1M
2023-05-17 23.34 23.37 23.18 23.33 0.1M
2023-05-16 23.93 23.96 23.82 23.89 0.1M
2023-05-15 23.91 24.07 23.91 24.02 0.1M
2023-05-12 23.89 23.91 23.70 23.79 0.1M
2023-05-11 23.79 23.88 23.73 23.84 0.1M
2023-05-10 24.00 24.00 23.86 23.96 0.1M
2023-05-09 24.09 24.31 24.07 24.29 0.1M
2023-05-08 24.32 24.35 24.22 24.23 0.1M
2023-05-05 23.96 24.11 23.90 24.11 0.2M
2023-05-04 24.04 24.07 23.82 23.98 0.2M
2023-05-03 24.05 24.20 24.04 24.04 0.7M
2023-05-02 23.98 23.98 23.78 23.86 0.1M
2023-05-01 24.20 24.30 24.07 24.16 0.1M
2023-04-28 24.16 24.30 24.07 24.23 0.1M
2023-04-27 23.75 23.89 23.70 23.84 0.1M
2023-04-26 24.13 24.13 23.84 23.87 0.1M
2023-04-25 24.07 24.09 23.89 23.89 0.1M
2023-04-24 24.42 24.42 24.27 24.36 0.1M
2023-04-21 24.14 24.18 23.98 24.13 0.1M
2023-04-20 24.14 24.25 24.14 24.21 0.1M
2023-04-19 23.79 23.88 23.76 23.84 0.2M
2023-04-18 23.34 23.41 23.30 23.39 0.1M
2023-04-17 23.14 23.21 23.07 23.20 0.2M
2023-04-14 23.77 23.77 23.46 23.55 0.1M
2023-04-13 24.22 24.22 24.00 24.05 0.2M
2023-04-12 24.04 24.21 24.01 24.07 0.1M
2023-04-11 25.14 25.48 24.95 24.95 0.2M
2023-04-10 24.10 25.12 24.10 25.02 0.2M
2023-04-06 24.77 25.05 24.77 25.01 0.1M
2023-04-05 24.52 24.57 24.42 24.47 0.2M
2023-04-04 24.27 24.34 24.18 24.22 0.1M
2023-04-03 23.65 23.96 23.65 23.95 0.1M
2023-03-31 23.94 24.04 23.88 23.92 0.1M
2023-03-30 23.93 23.96 23.74 23.80 0.1M
2023-03-29 23.34 23.52 23.30 23.48 0.1M
2023-03-28 22.83 23.11 22.82 23.07 0.1M
2023-03-27 23.00 23.09 22.93 23.07 0.2M
2023-03-24 22.66 23.03 22.61 23.03 0.1M
2023-03-23 22.89 23.00 22.61 22.65 0.3M
2023-03-22 22.82 22.94 22.66 22.71 0.1M
2023-03-21 22.87 23.00 22.81 22.91 0.1M
2023-03-20 22.14 22.40 22.04 22.15 0.2M
2023-03-17 21.75 21.83 21.48 21.68 0.1M
2023-03-16 21.51 22.23 21.49 22.15 0.3M
2023-03-15 21.68 21.86 21.52 21.62 0.2M
2023-03-14 23.03 23.03 22.71 22.82 0.1M
2023-03-13 23.04 23.42 23.01 23.20 0.2M
2023-03-10 23.45 23.64 23.26 23.31 0.1M
2023-03-09 23.87 23.92 23.61 23.64 0.2M
2023-03-08 23.68 23.82 23.68 23.75 0.1M
2023-03-07 23.79 23.79 23.46 23.52 0.3M
2023-03-06 23.80 23.93 23.80 23.85 0.1M
2023-03-03 23.46 23.66 23.42 23.66 0.5M
2023-03-02 23.84 23.98 23.77 23.97 0.6M
2023-03-01 23.92 23.93 23.70 23.73 0.1M
2023-02-28 23.86 23.89 23.68 23.68 0.1M
2023-02-27 23.93 23.96 23.82 23.86 0.1M
2023-02-24 23.55 23.65 23.53 23.62 0.1M
2023-02-23 23.74 23.79 23.60 23.75 0.1M
2023-02-22 23.79 23.84 23.67 23.70 0.1M
2023-02-21 23.82 23.87 23.68 23.72 0.1M
2023-02-17 23.61 23.86 23.56 23.84 0.1M
2023-02-16 23.68 23.75 23.61 23.64 0.1M
2023-02-15 23.70 23.86 23.70 23.86 0.1M
2023-02-14 23.77 23.96 23.69 23.81 0.1M
2023-02-13 23.64 23.78 23.64 23.76 0.1M
2023-02-10 23.41 23.41 23.30 23.41 0.2M
2023-02-09 23.52 23.61 23.35 23.36 0.1M
2023-02-08 24.08 24.20 24.07 24.13 0.2M
2023-02-07 23.55 23.91 23.53 23.90 0.1M
2023-02-06 23.58 23.69 23.54 23.65 0.2M
2023-02-03 23.82 23.93 23.70 23.75 0.2M
2023-02-02 24.28 24.28 23.90 23.95 0.1M
2023-02-01 24.63 24.91 24.55 24.82 0.2M
2023-01-31 24.52 24.72 24.49 24.72 0.3M
2023-01-30 24.52 24.65 24.45 24.45 0.1M
2023-01-27 24.55 24.59 24.41 24.51 0.1M
2023-01-26 24.75 24.75 24.54 24.66 0.1M
2023-01-25 24.46 24.77 24.46 24.68 0.3M
2023-01-24 24.57 24.75 24.43 24.60 0.3M
2023-01-23 24.20 24.21 23.93 24.07 0.1M
2023-01-20 24.28 24.30 24.07 24.30 0.1M
2023-01-19 24.00 24.12 23.91 24.11 0.2M
2023-01-18 24.29 24.29 23.89 23.97 0.1M
2023-01-17 24.09 24.09 23.79 23.84 0.2M
2023-01-13 23.93 24.07 23.82 24.05 0.1M
2023-01-12 24.30 24.34 24.07 24.20 0.2M
2023-01-11 24.07 24.21 24.02 24.14 0.1M
2023-01-10 24.30 24.43 24.27 24.36 0.1M
2023-01-09 24.41 24.57 24.30 24.30 0.1M
2023-01-06 23.69 24.04 23.58 24.02 0.1M
2023-01-05 23.58 23.70 23.45 23.61 0.1M
2023-01-04 24.20 24.34 24.03 24.15 0.1M
2023-01-03 23.87 24.07 23.77 24.02 0.2M