Zurich Insurance Group AG (FRA:ZFI1)
Germany
· Delayed Price · Currency is EUR 29.10
+0.10 (0.34%)
Last updated: Apr 29, 2026, 8:05 AM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | -1.02% | 15 |
| Apr 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | - |
| Apr 24, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.97% | - |
| Apr 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Apr 21, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 2.03% | 203 |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Apr 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Apr 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.70% | - |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.14% | 250 |
| Apr 13, 2026 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | -5.59% | - |
| Apr 10, 2026 | 30.30 | 30.50 | 30.30 | 30.40 | 29.05 | - | 1,300 |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -2.88% | - |
| Apr 8, 2026 | 31.00 | 31.30 | 31.00 | 31.30 | 29.91 | 1.29% | 2,144 |
| Apr 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.53 | 3.69% | - |
| Apr 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | -2.61% | - |
| Apr 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -0.65% | - |
| Mar 31, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 29.43 | 4.05% | 2 |
| Mar 30, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 28.29 | - | - |
| Mar 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | 0.68% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | 0.68% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | 0.69% | - |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | -3.33% | - |
| Mar 23, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 28.67 | 2.74% | 1,381 |
| Mar 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -2.01% | - |
| Mar 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | -1.97% | - |
| Mar 18, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 29.05 | 2.70% | 347 |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | -3.90% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.43 | 5.48% | 300 |
| Mar 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | 0.69% | - |
| Mar 12, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 27.71 | -2.03% | - |
| Mar 11, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 28.29 | -1.99% | 253 |
| Mar 10, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 28.86 | 4.86% | 1,728 |
| Mar 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.52 | -2.04% | - |
| Mar 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | -0.68% | - |
| Mar 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | 1.37% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -2.67% | - |
| Mar 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | -1.96% | - |
| Mar 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -1.92% | - |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.81 | -0.64% | - |
| Feb 26, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 30.01 | -1.88% | 365 |
| Feb 25, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 30.58 | 3.23% | 60 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.62 | 1.97% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | - | - |
| Feb 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -1.30% | - |
| Feb 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.43 | 1.32% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | 2.01% | - |
| Feb 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | - | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | 0.68% | - |
| Feb 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | - | - |
| Feb 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | -1.99% | - |
| Feb 11, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 28.86 | -1.31% | 666 |
| Feb 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -3.16% | - |
| Feb 9, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 30.20 | 3.27% | 730 |
| Feb 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -1.29% | - |
| Feb 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.62 | 3.33% | - |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | - | - |
| Feb 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | 2.74% | - |
| Feb 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -1.35% | - |
| Jan 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | 0.68% | - |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | 0.68% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | - | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -0.68% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | -0.68% | - |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | -0.67% | - |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | -1.32% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.86 | -1.95% | - |
| Jan 20, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 29.43 | 1.99% | 84 |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.86 | -1.31% | - |
| Jan 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | - | - |
| Jan 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | 1.32% | - |
| Jan 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.86 | -1.31% | - |
| Jan 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -3.16% | - |
| Jan 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.20 | 3.27% | 1 |
| Jan 9, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 29.24 | -1.29% | 140 |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.62 | -3.73% | - |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.77 | 1.26% | - |
| Jan 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.39 | -3.64% | 40 |
| Jan 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.53 | 3.77% | 6 |
| Jan 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.39 | -3.05% | - |
| Dec 30, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 31.34 | - | 28 |
| Dec 29, 2025 | 32.00 | 32.80 | 31.60 | 32.80 | 31.34 | 2.50% | 513 |
| Dec 23, 2025 | 31.60 | 32.80 | 31.60 | 32.00 | 30.58 | 1.27% | 26 |
| Dec 22, 2025 | 31.80 | 31.80 | 31.40 | 31.60 | 30.20 | - | 428 |
| Dec 19, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 30.20 | 1.28% | 610 |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 29.81 | - | - |
| Dec 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 29.81 | 0.65% | - |
| Dec 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.62 | 1.97% | - |
| Dec 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -1.30% | - |
| Dec 12, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 29.43 | 1.32% | 795 |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | - | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | 0.66% | - |
| Dec 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.86 | -3.21% | - |
| Dec 8, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 29.81 | 3.31% | 201 |
| Dec 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.86 | -1.31% | - |
| Dec 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | 0.66% | - |
| Dec 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | - | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -3.18% | - |
| Dec 1, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 30.01 | 3.29% | 275 |