Zurich Insurance Group AG (ETR:ZFIN)
Germany
· Delayed Price · Currency is EUR 588.80
-2.00 (-0.34%)
At close: Mar 6, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 597.40 | 600.00 | 590.80 | 590.80 | 590.80 | -1.80% | 157 |
| Mar 4, 2026 | 599.00 | 603.40 | 596.00 | 601.60 | 601.60 | 0.94% | 321 |
| Mar 3, 2026 | 602.60 | 602.60 | 586.40 | 596.00 | 596.00 | -5.34% | 1,164 |
| Mar 2, 2026 | 631.40 | 635.20 | 620.60 | 629.60 | 629.60 | -1.75% | 438 |
| Feb 27, 2026 | 633.60 | 640.80 | 633.40 | 640.80 | 640.80 | 0.66% | 483 |
| Feb 26, 2026 | 629.00 | 636.60 | 623.80 | 636.60 | 636.60 | 0.63% | 237 |
| Feb 25, 2026 | 634.60 | 637.00 | 629.20 | 632.60 | 632.60 | 0.13% | 68 |
| Feb 24, 2026 | 628.20 | 634.60 | 628.20 | 631.80 | 631.80 | 0.45% | 76 |
| Feb 23, 2026 | 624.60 | 631.80 | 624.00 | 629.00 | 629.00 | 0.74% | 166 |
| Feb 20, 2026 | 621.40 | 624.40 | 620.00 | 624.40 | 624.40 | 1.83% | 159 |
| Feb 19, 2026 | 616.60 | 618.00 | 613.00 | 613.20 | 613.20 | -1.32% | 403 |
| Feb 18, 2026 | 620.40 | 622.00 | 620.40 | 621.40 | 621.40 | 0.58% | 45 |
| Feb 17, 2026 | 621.20 | 621.60 | 617.80 | 617.80 | 617.80 | 0.91% | 61 |
| Feb 16, 2026 | 612.80 | 615.00 | 612.20 | 612.20 | 612.20 | 1.16% | 90 |
| Feb 13, 2026 | 609.20 | 609.80 | 605.20 | 605.20 | 605.20 | 0.90% | 292 |
| Feb 12, 2026 | 602.80 | 604.00 | 598.20 | 599.80 | 599.80 | 0.03% | 458 |
| Feb 11, 2026 | 606.60 | 606.60 | 599.60 | 599.60 | 599.60 | -0.63% | 156 |
| Feb 10, 2026 | 617.60 | 619.00 | 603.40 | 603.40 | 603.40 | -3.33% | 318 |
| Feb 9, 2026 | 626.40 | 626.40 | 621.00 | 624.20 | 624.20 | 0.03% | 147 |
| Feb 6, 2026 | 623.60 | 626.20 | 623.60 | 624.00 | 624.00 | -0.54% | 151 |
| Feb 5, 2026 | 625.00 | 627.40 | 625.00 | 627.40 | 627.40 | -0.41% | 14 |
| Feb 4, 2026 | 614.20 | 630.60 | 614.20 | 630.00 | 630.00 | 3.89% | 282 |
| Feb 3, 2026 | 612.20 | 612.20 | 606.40 | 606.40 | 606.40 | 0.20% | 238 |
| Feb 2, 2026 | 604.00 | 606.40 | 604.00 | 605.20 | 605.20 | 0.63% | 64 |
| Jan 30, 2026 | 599.20 | 603.00 | 599.20 | 601.40 | 601.40 | 0.70% | 62 |
| Jan 29, 2026 | 594.80 | 598.00 | 594.80 | 597.20 | 597.20 | 0.67% | 133 |
| Jan 28, 2026 | 591.00 | 593.20 | 589.20 | 593.20 | 593.20 | 0.51% | 336 |
| Jan 27, 2026 | 591.40 | 591.40 | 590.20 | 590.20 | 590.20 | 0.14% | 27 |
| Jan 26, 2026 | 592.20 | 592.40 | 589.40 | 589.40 | 589.40 | -0.07% | 242 |
| Jan 23, 2026 | 597.00 | 597.00 | 587.00 | 589.80 | 589.80 | -1.47% | 213 |
| Jan 22, 2026 | 604.00 | 604.00 | 598.60 | 598.60 | 598.60 | -0.10% | 257 |
| Jan 21, 2026 | 608.20 | 608.20 | 597.80 | 599.20 | 599.20 | -1.96% | 252 |
| Jan 20, 2026 | 612.20 | 612.20 | 609.00 | 611.20 | 611.20 | -0.65% | 40 |
| Jan 19, 2026 | 620.20 | 624.80 | 611.40 | 615.20 | 615.20 | -1.00% | 537 |
| Jan 16, 2026 | 621.20 | 621.40 | 619.60 | 621.40 | 621.40 | -0.10% | 192 |
| Jan 15, 2026 | 619.00 | 623.80 | 619.00 | 622.00 | 622.00 | 0.55% | 171 |
| Jan 14, 2026 | 609.20 | 618.60 | 609.20 | 618.60 | 618.60 | 0.68% | 43 |
| Jan 13, 2026 | 615.00 | 615.00 | 613.20 | 614.40 | 614.40 | -0.68% | 117 |
| Jan 12, 2026 | 614.80 | 620.00 | 614.80 | 618.60 | 618.60 | -0.99% | 66 |
| Jan 9, 2026 | 621.20 | 624.80 | 621.00 | 624.80 | 624.80 | -1.45% | 9 |
| Jan 8, 2026 | 629.60 | 634.00 | 628.40 | 634.00 | 634.00 | -0.38% | 87 |
| Jan 7, 2026 | 647.40 | 647.40 | 627.20 | 636.40 | 636.40 | -2.12% | 477 |
| Jan 6, 2026 | 650.00 | 650.20 | 646.00 | 650.20 | 650.20 | 0.87% | 24 |
| Jan 5, 2026 | 639.20 | 644.60 | 631.80 | 644.60 | 644.60 | - | 242 |
| Jan 2, 2026 | 650.00 | 650.00 | 641.00 | 644.60 | 644.60 | -0.40% | 73 |
| Dec 30, 2025 | 647.00 | 647.20 | 646.80 | 647.20 | 647.20 | 0.50% | 14 |
| Dec 29, 2025 | 646.40 | 646.80 | 642.00 | 644.00 | 644.00 | -0.53% | 18 |
| Dec 23, 2025 | 644.80 | 647.80 | 644.40 | 647.40 | 647.40 | 1.03% | 106 |
| Dec 22, 2025 | 638.80 | 641.00 | 638.80 | 640.80 | 640.80 | -0.03% | 153 |
| Dec 19, 2025 | 640.00 | 643.20 | 638.40 | 641.00 | 641.00 | 0.60% | 117 |
| Dec 18, 2025 | 631.80 | 637.20 | 631.80 | 637.20 | 637.20 | 0.44% | 21 |
| Dec 17, 2025 | 633.00 | 634.40 | 633.00 | 634.40 | 634.40 | 0.60% | 111 |
| Dec 16, 2025 | 633.80 | 633.80 | 629.40 | 630.60 | 630.60 | -0.19% | 45 |
| Dec 15, 2025 | 628.20 | 632.80 | 628.20 | 631.80 | 631.80 | 1.28% | 228 |
| Dec 12, 2025 | 629.60 | 633.20 | 623.80 | 623.80 | 623.80 | -0.26% | 119 |
| Dec 11, 2025 | 625.40 | 626.20 | 625.40 | 625.40 | 625.40 | 0.84% | 16 |
| Dec 10, 2025 | 618.40 | 620.00 | 617.00 | 620.20 | 620.20 | -0.23% | 25 |
| Dec 9, 2025 | 623.00 | 623.00 | 620.00 | 621.60 | 621.60 | 1.34% | 114 |
| Dec 8, 2025 | 612.80 | 613.40 | 612.80 | 613.40 | 613.40 | -0.16% | 28 |
| 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 |