Zurich Insurance Group AG (FRA:ZFIN)
Germany
· Delayed Price · Currency is EUR 612.20
+8.80 (1.46%)
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 | 606.00 | 612.20 | 606.00 | 612.20 | 612.20 | 1.46% | 10 |
| Dec 4, 2025 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | -1.63% | - |
| Dec 3, 2025 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | 0.43% | - |
| Dec 2, 2025 | 610.80 | 610.80 | 610.80 | 610.80 | 610.80 | -0.94% | - |
| Dec 1, 2025 | 612.00 | 616.60 | 612.00 | 616.60 | 616.60 | 0.16% | 1 |
| Nov 28, 2025 | 611.80 | 615.60 | 611.80 | 615.60 | 615.60 | -0.16% | 5 |
| Nov 27, 2025 | 614.80 | 616.60 | 614.80 | 616.60 | 616.60 | -0.10% | 5 |
| Nov 26, 2025 | 603.20 | 617.20 | 603.20 | 617.20 | 617.20 | 1.75% | 20 |
| Nov 25, 2025 | 599.80 | 617.60 | 599.80 | 606.60 | 606.60 | 1.37% | 220 |
| Nov 24, 2025 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | -0.66% | - |
| Nov 21, 2025 | 595.00 | 602.40 | 595.00 | 602.40 | 602.40 | 0.40% | 21 |
| Nov 20, 2025 | 595.20 | 600.00 | 595.20 | 600.00 | 600.00 | 0.07% | 25 |
| Nov 19, 2025 | 595.40 | 603.40 | 595.40 | 599.60 | 599.60 | -0.23% | 31 |
| Nov 18, 2025 | 595.20 | 606.20 | 595.20 | 601.00 | 601.00 | -2.50% | 98 |
| Nov 17, 2025 | 613.60 | 617.20 | 613.60 | 616.40 | 616.40 | -1.06% | 9 |
| Nov 14, 2025 | 617.00 | 623.00 | 617.00 | 623.00 | 623.00 | -0.95% | 15 |
| Nov 13, 2025 | 617.20 | 629.00 | 617.20 | 629.00 | 629.00 | 1.00% | 8 |
| Nov 12, 2025 | 614.20 | 622.80 | 614.20 | 622.80 | 622.80 | -0.80% | 65 |
| Nov 11, 2025 | 606.40 | 627.80 | 606.40 | 627.80 | 627.80 | 3.32% | 62 |
| Nov 10, 2025 | 606.20 | 607.60 | 605.40 | 607.60 | 607.60 | 1.00% | 68 |
| Nov 7, 2025 | 604.00 | 608.00 | 601.60 | 601.60 | 601.60 | -1.38% | 55 |
| Nov 6, 2025 | 602.60 | 610.00 | 601.00 | 610.00 | 610.00 | 2.80% | 31 |
| Nov 5, 2025 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | -1.53% | - |
| Nov 4, 2025 | 583.60 | 602.60 | 583.60 | 602.60 | 602.60 | 1.82% | - |
| Nov 3, 2025 | 596.00 | 600.00 | 591.80 | 591.80 | 591.80 | -2.38% | 206 |
| Oct 31, 2025 | 612.00 | 612.00 | 606.20 | 606.20 | 606.20 | -1.33% | 20 |
| Oct 30, 2025 | 615.40 | 615.40 | 613.80 | 614.40 | 614.40 | 0.29% | 20 |
| Oct 29, 2025 | 614.80 | 614.80 | 612.60 | 612.60 | 612.60 | -1.03% | 14 |
| Oct 28, 2025 | 613.40 | 619.00 | 613.40 | 619.00 | 619.00 | -1.21% | 22 |
| Oct 27, 2025 | 616.00 | 626.60 | 616.00 | 626.60 | 626.60 | 2.42% | 57 |
| Oct 24, 2025 | 614.00 | 614.00 | 611.80 | 611.80 | 611.80 | -0.84% | 9 |
| Oct 23, 2025 | 612.00 | 617.00 | 612.00 | 617.00 | 617.00 | 1.08% | 2 |
| Oct 22, 2025 | 609.60 | 611.00 | 609.60 | 610.40 | 610.40 | 0.56% | 130 |
| Oct 21, 2025 | 600.00 | 607.00 | 600.00 | 607.00 | 607.00 | 0.56% | 33 |
| Oct 20, 2025 | 603.40 | 603.60 | 603.40 | 603.60 | 603.60 | 1.00% | 2 |
| Oct 17, 2025 | 597.20 | 597.60 | 597.20 | 597.60 | 597.60 | -2.54% | 28 |
| Oct 16, 2025 | 615.00 | 615.00 | 613.20 | 613.20 | 613.20 | -1.92% | 40 |
| Oct 15, 2025 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | 0.77% | - |
| Oct 14, 2025 | 606.00 | 620.40 | 606.00 | 620.40 | 620.40 | 1.01% | 30 |
| Oct 13, 2025 | 615.40 | 615.40 | 613.40 | 614.20 | 614.20 | -0.23% | 98 |
| Oct 10, 2025 | 615.60 | 619.00 | 613.80 | 615.60 | 615.60 | -0.36% | 97 |
| Oct 9, 2025 | 616.80 | 619.80 | 616.80 | 617.80 | 617.80 | 0.13% | 20 |
| Oct 8, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.10% | - |
| Oct 7, 2025 | 616.40 | 616.40 | 616.40 | 616.40 | 616.40 | -0.19% | - |
| Oct 6, 2025 | 606.00 | 617.60 | 606.00 | 617.60 | 617.60 | 1.91% | 11 |
| Oct 3, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.85% | - |
| Oct 2, 2025 | 607.00 | 611.20 | 607.00 | 611.20 | 611.20 | 1.16% | 23 |
| Oct 1, 2025 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | 0.60% | - |
| Sep 30, 2025 | 606.80 | 606.80 | 600.60 | 600.60 | 600.60 | -0.56% | 67 |
| Sep 29, 2025 | 598.20 | 604.00 | 598.20 | 604.00 | 604.00 | 1.24% | 57 |
| Sep 26, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 0.81% | - |
| Sep 25, 2025 | 591.80 | 591.80 | 591.80 | 591.80 | 591.80 | -0.40% | - |
| Sep 24, 2025 | 597.00 | 597.00 | 594.20 | 594.20 | 594.20 | -1.00% | 54 |
| Sep 23, 2025 | 600.40 | 601.40 | 600.20 | 600.20 | 600.20 | 0.07% | 63 |
| Sep 22, 2025 | 600.00 | 600.00 | 599.80 | 599.80 | 599.80 | -0.43% | 5 |
| Sep 19, 2025 | 602.40 | 602.40 | 602.40 | 602.40 | 602.40 | 0.20% | - |
| Sep 18, 2025 | 596.80 | 601.20 | 596.80 | 601.20 | 601.20 | 0.30% | 113 |
| Sep 17, 2025 | 597.20 | 599.40 | 597.20 | 599.40 | 599.40 | -0.17% | 2 |
| Sep 16, 2025 | 607.40 | 607.40 | 600.40 | 600.40 | 600.40 | -1.83% | 108 |
| Sep 15, 2025 | 617.00 | 617.00 | 611.60 | 611.60 | 611.60 | -0.33% | 108 |
| Sep 12, 2025 | 607.40 | 613.60 | 607.40 | 613.60 | 613.60 | -0.03% | 20 |
| Sep 11, 2025 | 613.20 | 613.80 | 613.20 | 613.80 | 613.80 | - | 50 |
| Sep 10, 2025 | 614.20 | 614.20 | 613.80 | 613.80 | 613.80 | -0.68% | 8 |
| Sep 9, 2025 | 611.40 | 618.00 | 611.40 | 618.00 | 618.00 | 0.49% | - |
| Sep 8, 2025 | 614.00 | 615.00 | 613.60 | 615.00 | 615.00 | -0.45% | 175 |
| Sep 5, 2025 | 613.80 | 617.80 | 613.80 | 617.80 | 617.80 | -0.10% | 75 |
| Sep 4, 2025 | 604.60 | 618.40 | 604.60 | 618.40 | 618.40 | 1.58% | 100 |
| Sep 3, 2025 | 609.20 | 609.20 | 606.60 | 608.80 | 608.80 | -0.62% | 60 |
| Sep 2, 2025 | 613.20 | 613.20 | 612.60 | 612.60 | 612.60 | -1.32% | 26 |
| Sep 1, 2025 | 620.80 | 620.80 | 620.80 | 620.80 | 620.80 | -0.45% | - |
| Aug 29, 2025 | 615.80 | 625.20 | 615.80 | 623.60 | 623.60 | 0.71% | 48 |
| Aug 28, 2025 | 619.20 | 619.20 | 618.00 | 619.20 | 619.20 | -0.32% | 55 |
| Aug 27, 2025 | 616.40 | 622.20 | 616.40 | 621.20 | 621.20 | -0.10% | 32 |
| Aug 26, 2025 | 624.40 | 624.40 | 620.80 | 621.80 | 621.80 | -1.05% | 39 |
| Aug 25, 2025 | 627.60 | 628.40 | 627.60 | 628.40 | 628.40 | -0.57% | 70 |
| Aug 22, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -0.13% | 9 |
| Aug 21, 2025 | 632.80 | 632.80 | 632.80 | 632.80 | 632.80 | -0.09% | - |
| Aug 20, 2025 | 620.60 | 633.40 | 617.80 | 633.40 | 633.40 | 1.73% | 109 |
| Aug 19, 2025 | 621.60 | 623.40 | 621.60 | 622.60 | 622.60 | -0.54% | 70 |
| Aug 18, 2025 | 623.20 | 626.00 | 623.20 | 626.00 | 626.00 | -0.38% | 4 |
| Aug 15, 2025 | 623.80 | 628.40 | 623.80 | 628.40 | 628.40 | - | 17 |
| Aug 14, 2025 | 614.00 | 628.40 | 614.00 | 628.40 | 628.40 | 2.21% | 9 |
| Aug 13, 2025 | 605.80 | 615.20 | 605.80 | 614.80 | 614.80 | 1.12% | 96 |
| Aug 12, 2025 | 603.20 | 610.80 | 603.20 | 608.00 | 608.00 | -0.82% | 220 |
| Aug 11, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0.89% | 2 |
| Aug 8, 2025 | 617.80 | 617.80 | 607.60 | 607.60 | 607.60 | -1.43% | 49 |
| Aug 7, 2025 | 616.80 | 623.00 | 616.40 | 616.40 | 616.40 | 0.36% | 39 |
| Aug 6, 2025 | 606.40 | 614.20 | 606.40 | 614.20 | 614.20 | 0.46% | 33 |
| Aug 5, 2025 | 604.00 | 611.40 | 604.00 | 611.40 | 611.40 | 1.70% | 19 |
| Aug 4, 2025 | 592.20 | 602.20 | 592.20 | 601.20 | 601.20 | 1.04% | 23 |
| Aug 1, 2025 | 590.00 | 595.00 | 589.00 | 595.00 | 595.00 | -0.53% | 59 |
| Jul 31, 2025 | 595.80 | 598.20 | 595.80 | 598.20 | 598.20 | 0.67% | 200 |
| Jul 30, 2025 | 596.60 | 596.60 | 594.20 | 594.20 | 594.20 | -0.17% | 150 |
| Jul 29, 2025 | 592.40 | 595.20 | 592.40 | 595.20 | 595.20 | -0.90% | 10 |
| Jul 28, 2025 | 598.60 | 600.60 | 598.60 | 600.60 | 600.60 | 0.94% | 2 |
| Jul 25, 2025 | 592.00 | 595.00 | 592.00 | 595.00 | 595.00 | - | 9 |
| Jul 24, 2025 | 604.80 | 604.80 | 595.00 | 595.00 | 595.00 | -2.14% | 29 |
| Jul 23, 2025 | 602.20 | 608.00 | 602.00 | 608.00 | 608.00 | 2.05% | 44 |
| Jul 22, 2025 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | -0.67% | - |
| Jul 21, 2025 | 598.40 | 599.80 | 598.40 | 599.80 | 599.80 | -0.07% | 2 |