Zurich Insurance Group AG (ETR:ZFIN)
Germany
· Delayed Price · Currency is EUR 614.40
+2.00 (0.33%)
At close: Dec 5, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 616.80 | 616.80 | 614.40 | 614.40 | 614.40 | 0.33% | 1 |
| Dec 4, 2025 | 611.20 | 614.20 | 611.20 | 612.40 | 612.40 | 0.13% | 15 |
| Dec 3, 2025 | 615.80 | 616.80 | 611.60 | 611.60 | 611.60 | -1.42% | 19 |
| Dec 2, 2025 | 618.40 | 620.40 | 618.40 | 620.40 | 620.40 | 0.39% | 9 |
| Dec 1, 2025 | 619.40 | 619.40 | 615.20 | 618.00 | 618.00 | -0.19% | 21 |
| Nov 28, 2025 | 616.80 | 619.20 | 615.80 | 619.20 | 619.20 | 0.55% | 81 |
| Nov 27, 2025 | 616.40 | 616.40 | 615.80 | 615.80 | 615.80 | 2.12% | 80 |
| Nov 26, 2025 | 609.40 | 613.60 | 603.00 | 603.00 | 603.00 | -0.92% | 47 |
| Nov 25, 2025 | 604.00 | 608.60 | 604.00 | 608.60 | 608.60 | 0.46% | 370 |
| Nov 24, 2025 | 606.00 | 606.00 | 602.00 | 605.80 | 605.80 | 0.10% | 14 |
| Nov 21, 2025 | 602.80 | 605.20 | 602.80 | 605.20 | 605.20 | 0.73% | 35 |
| Nov 20, 2025 | 601.40 | 602.60 | 600.80 | 600.80 | 600.80 | 0.81% | 94 |
| Nov 19, 2025 | 601.20 | 601.40 | 596.00 | 596.00 | 596.00 | -1.13% | 43 |
| Nov 18, 2025 | 604.80 | 605.80 | 599.60 | 602.80 | 602.80 | -2.05% | 155 |
| Nov 17, 2025 | 621.20 | 621.60 | 615.00 | 615.40 | 615.40 | -0.90% | 101 |
| Nov 14, 2025 | 624.60 | 627.80 | 621.00 | 621.00 | 621.00 | -1.05% | 55 |
| Nov 13, 2025 | 627.60 | 628.80 | 626.00 | 627.60 | 627.60 | 0.38% | 30 |
| Nov 12, 2025 | 622.60 | 625.40 | 622.60 | 625.20 | 625.20 | 0.74% | 556 |
| Nov 11, 2025 | 619.40 | 622.80 | 619.40 | 620.60 | 620.60 | 1.41% | 51 |
| Nov 10, 2025 | 605.60 | 612.00 | 605.60 | 612.00 | 612.00 | 0.62% | 86 |
| Nov 7, 2025 | 609.00 | 609.00 | 600.80 | 608.20 | 608.20 | 0.40% | 135 |
| Nov 6, 2025 | 602.40 | 605.80 | 602.40 | 605.80 | 605.80 | -0.59% | 54 |
| Nov 5, 2025 | 606.60 | 609.40 | 605.20 | 609.40 | 609.40 | 2.08% | 26 |
| Nov 4, 2025 | 596.40 | 597.00 | 593.00 | 597.00 | 597.00 | 0.10% | 553 |
| Nov 3, 2025 | 600.60 | 601.20 | 596.40 | 596.40 | 596.40 | -1.26% | 85 |
| Oct 31, 2025 | 609.00 | 609.00 | 603.40 | 604.00 | 604.00 | -1.56% | 55 |
| Oct 30, 2025 | 611.80 | 613.60 | 611.80 | 613.60 | 613.60 | 0.13% | 15 |
| Oct 29, 2025 | 615.00 | 615.20 | 611.20 | 612.80 | 612.80 | -1.10% | 69 |
| Oct 28, 2025 | 619.60 | 619.60 | 617.40 | 619.60 | 619.60 | -0.06% | 157 |
| Oct 27, 2025 | 614.60 | 620.00 | 614.60 | 620.00 | 620.00 | 0.88% | 91 |
| Oct 24, 2025 | 615.00 | 615.00 | 612.00 | 614.60 | 614.60 | -0.07% | 55 |
| Oct 23, 2025 | 612.60 | 615.00 | 612.60 | 615.00 | 615.00 | 0.39% | 43 |
| Oct 22, 2025 | 611.20 | 612.80 | 610.00 | 612.60 | 612.60 | 0.79% | 45 |
| Oct 21, 2025 | 604.20 | 607.80 | 604.20 | 607.80 | 607.80 | 1.13% | 18 |
| Oct 20, 2025 | 603.60 | 603.60 | 601.00 | 601.00 | 601.00 | -0.07% | 16 |
| Oct 17, 2025 | 597.40 | 601.40 | 597.40 | 601.40 | 601.40 | -0.10% | 28 |
| Oct 16, 2025 | 620.00 | 620.40 | 602.00 | 602.00 | 602.00 | -2.87% | 240 |
| Oct 15, 2025 | 621.40 | 622.60 | 618.20 | 619.80 | 619.80 | -0.26% | 122 |
| Oct 14, 2025 | 611.00 | 621.40 | 611.00 | 621.40 | 621.40 | 1.67% | 39 |
| Oct 13, 2025 | 615.80 | 615.80 | 611.20 | 611.20 | 611.20 | -0.75% | 63 |
| Oct 10, 2025 | 618.80 | 618.80 | 615.80 | 615.80 | 615.80 | -0.03% | 64 |
| Oct 9, 2025 | 619.80 | 619.80 | 616.00 | 616.00 | 616.00 | -1.09% | 50 |
| Oct 8, 2025 | 618.60 | 624.40 | 618.60 | 622.80 | 622.80 | 0.81% | 158 |
| Oct 7, 2025 | 618.20 | 619.40 | 617.60 | 617.80 | 617.80 | 0.19% | 21 |
| Oct 6, 2025 | 609.80 | 616.60 | 609.80 | 616.60 | 616.60 | 1.31% | 329 |
| Oct 3, 2025 | 608.00 | 608.60 | 608.00 | 608.60 | 608.60 | 0.13% | 14 |
| Oct 2, 2025 | 609.20 | 612.40 | 607.80 | 607.80 | 607.80 | -0.13% | 138 |
| Oct 1, 2025 | 606.20 | 608.60 | 605.80 | 608.60 | 608.60 | 0.40% | 37 |
| Sep 30, 2025 | 603.20 | 606.20 | 603.20 | 606.20 | 606.20 | 0.73% | 20 |
| Sep 29, 2025 | 602.40 | 603.40 | 601.80 | 601.80 | 601.80 | 1.55% | 2 |
| Sep 25, 2025 | 590.20 | 593.60 | 590.20 | 592.60 | 592.60 | -0.34% | 75 |
| Sep 24, 2025 | 595.20 | 595.20 | 594.60 | 594.60 | 594.60 | -0.67% | 5 |
| Sep 23, 2025 | 601.40 | 601.40 | 598.60 | 598.60 | 598.60 | -0.07% | 13 |
| Sep 22, 2025 | 600.00 | 601.60 | 599.00 | 599.00 | 599.00 | -0.56% | 6 |
| Sep 19, 2025 | 601.40 | 603.00 | 601.40 | 602.40 | 602.40 | 0.27% | 51 |
| Sep 18, 2025 | 600.60 | 600.80 | 600.60 | 600.80 | 600.80 | 0.43% | 10 |
| Sep 17, 2025 | 595.00 | 598.20 | 594.40 | 598.20 | 598.20 | -1.87% | 93 |
| Sep 15, 2025 | 614.20 | 614.20 | 608.60 | 609.60 | 609.60 | -0.33% | 4 |
| Sep 12, 2025 | 613.60 | 613.60 | 611.60 | 611.60 | 611.60 | -0.59% | 7 |
| Sep 11, 2025 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 0.29% | 8 |
| Sep 10, 2025 | 619.00 | 619.00 | 613.40 | 613.40 | 613.40 | -0.62% | 11 |
| Sep 9, 2025 | 617.20 | 617.20 | 617.20 | 617.20 | 617.20 | 0.36% | 3 |
| Sep 8, 2025 | 615.40 | 615.40 | 611.60 | 615.00 | 615.00 | 0.03% | 181 |
| Sep 5, 2025 | 616.20 | 616.20 | 614.80 | 614.80 | 614.80 | 1.22% | 6 |
| Sep 3, 2025 | 608.20 | 608.20 | 598.20 | 607.40 | 607.40 | -0.75% | 653 |
| Sep 2, 2025 | 617.00 | 617.00 | 611.40 | 612.00 | 612.00 | -0.58% | 162 |
| Sep 1, 2025 | 623.40 | 623.40 | 615.60 | 615.60 | 615.60 | -1.54% | 179 |
| Aug 29, 2025 | 618.40 | 625.20 | 618.40 | 625.20 | 625.20 | 1.10% | 19 |
| Aug 28, 2025 | 624.00 | 624.00 | 618.40 | 618.40 | 618.40 | -0.48% | 88 |
| Aug 27, 2025 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | 0.16% | - |
| Aug 26, 2025 | 619.80 | 621.80 | 619.60 | 620.40 | 620.40 | -1.15% | 49 |
| Aug 25, 2025 | 629.40 | 629.80 | 626.40 | 627.60 | 627.60 | -0.66% | 53 |
| Aug 22, 2025 | 631.80 | 631.80 | 631.80 | 631.80 | 631.80 | -0.72% | - |
| Aug 21, 2025 | 636.60 | 636.60 | 636.40 | 636.40 | 636.40 | -0.03% | 15 |
| Aug 20, 2025 | 627.40 | 636.60 | 627.40 | 636.60 | 636.60 | 1.95% | 31 |
| Aug 19, 2025 | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | -0.19% | - |
| Aug 18, 2025 | 623.80 | 626.00 | 623.60 | 625.60 | 625.60 | -0.19% | 31 |
| Aug 15, 2025 | 629.40 | 629.40 | 626.20 | 626.80 | 626.80 | -0.10% | 24 |
| Aug 14, 2025 | 628.00 | 628.00 | 625.00 | 627.40 | 627.40 | 1.62% | 45 |
| Aug 13, 2025 | 610.20 | 617.40 | 610.20 | 617.40 | 617.40 | 1.61% | 5 |
| Aug 12, 2025 | 607.60 | 611.40 | 607.60 | 607.60 | 607.60 | 0.03% | 157 |
| Aug 11, 2025 | 611.60 | 611.60 | 607.40 | 607.40 | 607.40 | -0.23% | 36 |
| Aug 8, 2025 | 608.40 | 610.00 | 606.80 | 608.80 | 608.80 | -1.01% | 515 |
| Aug 7, 2025 | 609.60 | 615.00 | 609.60 | 615.00 | 615.00 | 0.13% | 1 |
| Aug 6, 2025 | 610.60 | 614.20 | 610.60 | 614.20 | 614.20 | 0.43% | 24 |
| Aug 5, 2025 | 606.40 | 611.60 | 606.00 | 611.60 | 611.60 | 5.45% | 229 |
| Aug 4, 2025 | 586.40 | 586.40 | 580.00 | 580.00 | 580.00 | -2.98% | 282 |
| Aug 1, 2025 | 591.60 | 597.80 | 590.00 | 597.80 | 597.80 | -0.13% | 255 |
| Jul 31, 2025 | 599.80 | 599.80 | 598.60 | 598.60 | 598.60 | 0.88% | 15 |
| Jul 30, 2025 | 598.40 | 598.40 | 593.40 | 593.40 | 593.40 | -0.87% | 155 |
| Jul 29, 2025 | 600.20 | 600.20 | 598.60 | 598.60 | 598.60 | 0.88% | 25 |
| Jul 28, 2025 | 598.40 | 599.20 | 593.40 | 593.40 | 593.40 | -0.47% | 141 |
| Jul 25, 2025 | 595.40 | 596.20 | 595.40 | 596.20 | 596.20 | 0.03% | 13 |
| Jul 24, 2025 | 605.80 | 605.80 | 596.00 | 596.00 | 596.00 | -0.80% | 90 |
| Jul 23, 2025 | 602.40 | 605.00 | 599.40 | 600.80 | 600.80 | 0.74% | 65 |
| Jul 22, 2025 | 599.60 | 599.60 | 596.40 | 596.40 | 596.40 | -0.63% | 13 |
| Jul 21, 2025 | 598.60 | 600.20 | 597.80 | 600.20 | 600.20 | -0.03% | 167 |
| Jul 18, 2025 | 599.20 | 600.40 | 599.20 | 600.40 | 600.40 | 0.87% | 5 |
| Jul 17, 2025 | 599.40 | 599.60 | 595.20 | 595.20 | 595.20 | -0.23% | 185 |
| Jul 16, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 1.05% | - |