Zurich Insurance Group AG (ETR:ZFIN)
Germany
· Delayed Price · Currency is EUR 588.80
+0.60 (0.10%)
At close: Apr 28, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 588.40 | 589.20 | 588.40 | 589.20 | 589.20 | 0.17% | 77 |
| Apr 27, 2026 | 592.00 | 592.00 | 585.00 | 588.20 | 588.20 | -1.04% | 314 |
| Apr 24, 2026 | 597.20 | 597.20 | 594.00 | 594.40 | 594.40 | -0.77% | 105 |
| Apr 23, 2026 | 596.80 | 599.60 | 596.80 | 599.00 | 599.00 | 0.23% | 218 |
| Apr 22, 2026 | 614.80 | 616.40 | 597.60 | 597.60 | 597.60 | -2.92% | 119 |
| Apr 21, 2026 | 619.00 | 619.00 | 615.60 | 615.60 | 615.60 | 0.36% | 13 |
| Apr 20, 2026 | 606.00 | 613.40 | 605.80 | 613.40 | 613.40 | 0.85% | 75 |
| Apr 17, 2026 | 602.20 | 608.20 | 602.20 | 608.20 | 608.20 | 0.93% | 74 |
| Apr 16, 2026 | 604.80 | 604.80 | 602.60 | 602.60 | 602.60 | -0.17% | 172 |
| Apr 15, 2026 | 602.00 | 603.60 | 598.00 | 603.60 | 603.60 | 0.33% | 38 |
| Apr 14, 2026 | 596.00 | 601.60 | 596.00 | 601.60 | 601.60 | 0.87% | 89 |
| Apr 13, 2026 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | 0.98% | - |
| Apr 10, 2026 | 592.80 | 594.40 | 587.00 | 590.60 | 590.60 | -4.93% | 458 |
| Apr 9, 2026 | 621.20 | 622.60 | 615.40 | 621.20 | 588.75 | -0.74% | 266 |
| Apr 8, 2026 | 626.40 | 626.40 | 618.00 | 625.80 | 593.11 | 1.86% | 308 |
| Apr 7, 2026 | 623.60 | 624.00 | 614.40 | 614.40 | 582.30 | -1.09% | 150 |
| Apr 2, 2026 | 617.40 | 621.20 | 615.60 | 621.20 | 588.75 | 0.68% | 456 |
| Apr 1, 2026 | 618.80 | 621.00 | 607.80 | 617.00 | 584.76 | 1.58% | 117 |
| Mar 31, 2026 | 608.00 | 608.00 | 605.20 | 607.40 | 575.67 | -0.30% | 48 |
| Mar 30, 2026 | 597.00 | 609.20 | 597.00 | 609.20 | 577.37 | 1.87% | 225 |
| Mar 27, 2026 | 595.40 | 598.00 | 595.40 | 598.00 | 566.76 | 0.13% | 274 |
| Mar 26, 2026 | 595.20 | 599.60 | 595.20 | 597.20 | 566.00 | -0.17% | 38 |
| Mar 25, 2026 | 598.80 | 601.00 | 597.00 | 598.20 | 566.95 | 1.01% | 484 |
| Mar 24, 2026 | 593.00 | 593.00 | 586.00 | 592.20 | 561.26 | 0.24% | 31 |
| Mar 23, 2026 | 583.80 | 598.00 | 579.60 | 590.80 | 559.93 | -0.03% | 1,085 |
| Mar 20, 2026 | 600.20 | 603.40 | 586.80 | 591.00 | 560.12 | -1.04% | 95 |
| Mar 19, 2026 | 606.60 | 606.80 | 597.20 | 597.20 | 566.00 | -1.74% | 39 |
| Mar 18, 2026 | 613.60 | 615.20 | 607.20 | 607.80 | 576.05 | -1.33% | 31 |
| Mar 17, 2026 | 610.80 | 621.60 | 608.00 | 616.00 | 583.82 | 2.05% | 123 |
| Mar 16, 2026 | 597.80 | 605.40 | 597.00 | 603.60 | 572.06 | 1.45% | 642 |
| Mar 13, 2026 | 592.20 | 597.80 | 592.00 | 595.00 | 563.91 | 0.37% | 573 |
| Mar 12, 2026 | 588.40 | 592.80 | 587.00 | 592.80 | 561.83 | 0.95% | 154 |
| Mar 11, 2026 | 585.40 | 587.40 | 585.00 | 587.20 | 556.52 | -1.14% | 104 |
| Mar 10, 2026 | 596.80 | 597.60 | 594.00 | 594.00 | 562.97 | 1.43% | 510 |
| Mar 9, 2026 | 581.60 | 588.00 | 581.40 | 585.60 | 555.01 | -0.54% | 243 |
| Mar 6, 2026 | 594.40 | 595.60 | 578.40 | 588.80 | 558.04 | -0.34% | 246 |
| Mar 5, 2026 | 597.40 | 600.00 | 590.80 | 590.80 | 559.93 | -1.80% | 157 |
| Mar 4, 2026 | 599.00 | 603.40 | 596.00 | 601.60 | 570.17 | 0.94% | 321 |
| Mar 3, 2026 | 602.60 | 602.60 | 586.40 | 596.00 | 564.86 | -5.34% | 1,164 |
| Mar 2, 2026 | 631.40 | 635.20 | 620.60 | 629.60 | 596.71 | -1.75% | 438 |
| Feb 27, 2026 | 633.60 | 640.80 | 633.40 | 640.80 | 607.32 | 0.66% | 483 |
| Feb 26, 2026 | 629.00 | 636.60 | 623.80 | 636.60 | 603.34 | 0.63% | 237 |
| Feb 25, 2026 | 634.60 | 637.00 | 629.20 | 632.60 | 599.55 | 0.13% | 68 |
| Feb 24, 2026 | 628.20 | 634.60 | 628.20 | 631.80 | 598.79 | 0.45% | 76 |
| Feb 23, 2026 | 624.60 | 631.80 | 624.00 | 629.00 | 596.14 | 0.74% | 166 |
| Feb 20, 2026 | 621.40 | 624.40 | 620.00 | 624.40 | 591.78 | 1.83% | 159 |
| Feb 19, 2026 | 616.60 | 618.00 | 613.00 | 613.20 | 581.16 | -1.32% | 403 |
| Feb 18, 2026 | 620.40 | 622.00 | 620.40 | 621.40 | 588.93 | 0.58% | 45 |
| Feb 17, 2026 | 621.20 | 621.60 | 617.80 | 617.80 | 585.52 | 0.91% | 61 |
| Feb 16, 2026 | 612.80 | 615.00 | 612.20 | 612.20 | 580.22 | 1.16% | 90 |
| Feb 13, 2026 | 609.20 | 609.80 | 605.20 | 605.20 | 573.58 | 0.90% | 292 |
| Feb 12, 2026 | 602.80 | 604.00 | 598.20 | 599.80 | 568.46 | 0.03% | 458 |
| Feb 11, 2026 | 606.60 | 606.60 | 599.60 | 599.60 | 568.27 | -0.63% | 156 |
| Feb 10, 2026 | 617.60 | 619.00 | 603.40 | 603.40 | 571.88 | -3.33% | 318 |
| Feb 9, 2026 | 626.40 | 626.40 | 621.00 | 624.20 | 591.59 | 0.03% | 147 |
| Feb 6, 2026 | 623.60 | 626.20 | 623.60 | 624.00 | 591.40 | -0.54% | 151 |
| Feb 5, 2026 | 625.00 | 627.40 | 625.00 | 627.40 | 594.62 | -0.41% | 14 |
| Feb 4, 2026 | 614.20 | 630.60 | 614.20 | 630.00 | 597.09 | 3.89% | 282 |
| Feb 3, 2026 | 612.20 | 612.20 | 606.40 | 606.40 | 574.72 | 0.20% | 238 |
| Feb 2, 2026 | 604.00 | 606.40 | 604.00 | 605.20 | 573.58 | 0.63% | 64 |
| Jan 30, 2026 | 599.20 | 603.00 | 599.20 | 601.40 | 569.98 | 0.70% | 62 |
| Jan 29, 2026 | 594.80 | 598.00 | 594.80 | 597.20 | 566.00 | 0.67% | 133 |
| Jan 28, 2026 | 591.00 | 593.20 | 589.20 | 593.20 | 562.21 | 0.51% | 336 |
| Jan 27, 2026 | 591.40 | 591.40 | 590.20 | 590.20 | 559.36 | 0.14% | 27 |
| Jan 26, 2026 | 592.20 | 592.40 | 589.40 | 589.40 | 558.61 | -0.07% | 242 |
| Jan 23, 2026 | 597.00 | 597.00 | 587.00 | 589.80 | 558.99 | -1.47% | 213 |
| Jan 22, 2026 | 604.00 | 604.00 | 598.60 | 598.60 | 567.33 | -0.10% | 257 |
| Jan 21, 2026 | 608.20 | 608.20 | 597.80 | 599.20 | 567.89 | -1.96% | 252 |
| Jan 20, 2026 | 612.20 | 612.20 | 609.00 | 611.20 | 579.27 | -0.65% | 40 |
| Jan 19, 2026 | 620.20 | 624.80 | 611.40 | 615.20 | 583.06 | -1.00% | 537 |
| Jan 16, 2026 | 621.20 | 621.40 | 619.60 | 621.40 | 588.93 | -0.10% | 192 |
| Jan 15, 2026 | 619.00 | 623.80 | 619.00 | 622.00 | 589.50 | 0.55% | 171 |
| Jan 14, 2026 | 609.20 | 618.60 | 609.20 | 618.60 | 586.28 | 0.68% | 43 |
| Jan 13, 2026 | 615.00 | 615.00 | 613.20 | 614.40 | 582.30 | -0.68% | 117 |
| Jan 12, 2026 | 614.80 | 620.00 | 614.80 | 618.60 | 586.28 | -0.99% | 66 |
| Jan 9, 2026 | 621.20 | 624.80 | 621.00 | 624.80 | 592.16 | -1.45% | 9 |
| Jan 8, 2026 | 629.60 | 634.00 | 628.40 | 634.00 | 600.88 | -0.38% | 87 |
| Jan 7, 2026 | 647.40 | 647.40 | 627.20 | 636.40 | 603.15 | -2.12% | 477 |
| Jan 6, 2026 | 650.00 | 650.20 | 646.00 | 650.20 | 616.23 | 0.87% | 24 |
| Jan 5, 2026 | 639.20 | 644.60 | 631.80 | 644.60 | 610.92 | - | 242 |
| Jan 2, 2026 | 650.00 | 650.00 | 641.00 | 644.60 | 610.92 | -0.40% | 73 |
| Dec 30, 2025 | 647.00 | 647.20 | 646.80 | 647.20 | 613.39 | 0.50% | 14 |
| Dec 29, 2025 | 646.40 | 646.80 | 642.00 | 644.00 | 610.35 | -0.53% | 18 |
| Dec 23, 2025 | 644.80 | 647.80 | 644.40 | 647.40 | 613.58 | 1.03% | 106 |
| Dec 22, 2025 | 638.80 | 641.00 | 638.80 | 640.80 | 607.32 | -0.03% | 153 |
| Dec 19, 2025 | 640.00 | 643.20 | 638.40 | 641.00 | 607.51 | 0.60% | 117 |
| Dec 18, 2025 | 631.80 | 637.20 | 631.80 | 637.20 | 603.91 | 0.44% | 101 |
| Dec 17, 2025 | 633.00 | 634.40 | 633.00 | 634.40 | 601.26 | 0.60% | 111 |
| Dec 16, 2025 | 633.80 | 633.80 | 629.40 | 630.60 | 597.65 | -0.19% | 45 |
| Dec 15, 2025 | 628.20 | 632.80 | 628.20 | 631.80 | 598.79 | 1.28% | 228 |
| Dec 12, 2025 | 629.60 | 633.20 | 623.80 | 623.80 | 591.21 | -0.26% | 119 |
| Dec 11, 2025 | 625.40 | 626.20 | 625.40 | 625.40 | 592.73 | 0.87% | 16 |
| Dec 10, 2025 | 618.40 | 620.00 | 617.00 | 620.00 | 587.61 | -0.26% | 25 |
| Dec 9, 2025 | 623.00 | 623.00 | 620.00 | 621.60 | 589.12 | 1.34% | 114 |
| Dec 8, 2025 | 612.80 | 613.40 | 612.80 | 613.40 | 581.35 | -0.16% | 28 |
| Dec 5, 2025 | 616.80 | 616.80 | 614.40 | 614.40 | 582.30 | 0.33% | 1 |
| Dec 4, 2025 | 611.20 | 614.20 | 611.20 | 612.40 | 580.41 | 0.13% | 15 |
| Dec 3, 2025 | 615.80 | 616.80 | 611.60 | 611.60 | 579.65 | -1.42% | 19 |
| Dec 2, 2025 | 618.40 | 620.40 | 618.40 | 620.40 | 587.99 | 0.39% | 9 |
| Dec 1, 2025 | 619.40 | 619.40 | 615.20 | 618.00 | 585.71 | -0.19% | 21 |