Zurich Insurance Group AG (FRA:ZFIN)
Germany
· Delayed Price · Currency is EUR 596.20
-7.40 (-1.23%)
Mar 5, 2026, 11:13 AM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 586.00 | 598.40 | 586.00 | 596.20 | 596.20 | -1.23% | 154 |
| Mar 4, 2026 | 593.00 | 603.60 | 593.00 | 603.60 | 603.60 | 2.79% | 259 |
| Mar 3, 2026 | 612.00 | 612.00 | 587.20 | 587.20 | 587.20 | -4.92% | 132 |
| Mar 2, 2026 | 621.80 | 628.20 | 617.60 | 617.60 | 617.60 | -3.20% | 150 |
| Feb 27, 2026 | 634.60 | 638.40 | 634.60 | 638.00 | 638.00 | 0.92% | 132 |
| Feb 26, 2026 | 630.20 | 632.20 | 627.00 | 632.20 | 632.20 | -0.25% | 100 |
| Feb 25, 2026 | 630.80 | 633.80 | 630.60 | 633.80 | 633.80 | 0.57% | 20 |
| Feb 24, 2026 | 626.00 | 630.20 | 626.00 | 630.20 | 630.20 | -0.10% | 75 |
| Feb 23, 2026 | 625.40 | 630.80 | 625.40 | 630.80 | 630.80 | 2.04% | 31 |
| Feb 20, 2026 | 609.00 | 620.60 | 609.00 | 618.20 | 618.20 | 0.59% | 186 |
| Feb 19, 2026 | 619.60 | 619.60 | 610.20 | 614.60 | 614.60 | -1.09% | 43 |
| Feb 18, 2026 | 614.00 | 623.00 | 614.00 | 621.40 | 621.40 | 0.94% | 99 |
| Feb 17, 2026 | 605.40 | 622.80 | 605.40 | 615.60 | 615.60 | 2.29% | 49 |
| Feb 16, 2026 | 601.80 | 601.80 | 601.80 | 601.80 | 601.80 | 1.04% | 20 |
| Feb 13, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -0.90% | - |
| Feb 12, 2026 | 595.80 | 605.20 | 595.80 | 601.00 | 601.00 | 0.60% | 198 |
| Feb 11, 2026 | 601.40 | 607.40 | 597.40 | 597.40 | 597.40 | -1.61% | 129 |
| Feb 10, 2026 | 620.40 | 620.40 | 605.00 | 607.20 | 607.20 | -2.29% | 75 |
| Feb 9, 2026 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | -0.48% | - |
| Feb 6, 2026 | 626.40 | 626.40 | 624.40 | 624.40 | 624.40 | -0.16% | 13 |
| Feb 5, 2026 | 629.80 | 629.80 | 625.40 | 625.40 | 625.40 | -0.73% | 34 |
| Feb 4, 2026 | 614.80 | 630.00 | 614.80 | 630.00 | 630.00 | 3.58% | 116 |
| Feb 3, 2026 | 607.40 | 609.40 | 607.20 | 608.20 | 608.20 | 0.80% | 8 |
| Feb 2, 2026 | 604.20 | 608.00 | 602.40 | 603.40 | 603.40 | 1.41% | 140 |
| Jan 30, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -1.33% | - |
| Jan 29, 2026 | 590.80 | 603.00 | 590.80 | 603.00 | 603.00 | 2.20% | 225 |
| Jan 28, 2026 | 587.40 | 590.00 | 587.40 | 590.00 | 590.00 | -0.07% | 125 |
| Jan 27, 2026 | 589.40 | 592.40 | 589.40 | 590.40 | 590.40 | - | 64 |
| Jan 26, 2026 | 589.00 | 590.40 | 589.00 | 590.40 | 590.40 | 0.37% | 75 |
| Jan 23, 2026 | 595.00 | 596.00 | 586.80 | 588.20 | 588.20 | -1.97% | 337 |
| Jan 22, 2026 | 595.00 | 606.20 | 595.00 | 600.00 | 600.00 | 0.27% | 153 |
| Jan 21, 2026 | 609.20 | 612.80 | 598.40 | 598.40 | 598.40 | -1.84% | 125 |
| Jan 20, 2026 | 615.00 | 622.40 | 609.60 | 609.60 | 609.60 | -1.04% | 69 |
| Jan 19, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.58% | 20 |
| Jan 16, 2026 | 620.20 | 620.20 | 619.60 | 619.60 | 619.60 | 0.10% | 99 |
| Jan 15, 2026 | 621.00 | 621.40 | 619.00 | 619.00 | 619.00 | 0.16% | 102 |
| Jan 14, 2026 | 611.60 | 618.00 | 611.60 | 618.00 | 618.00 | 0.52% | 12 |
| Jan 13, 2026 | 617.40 | 617.40 | 614.80 | 614.80 | 614.80 | -0.03% | 40 |
| Jan 12, 2026 | 617.00 | 617.00 | 615.00 | 615.00 | 615.00 | -1.44% | 26 |
| Jan 9, 2026 | 628.80 | 628.80 | 623.80 | 624.00 | 624.00 | -1.11% | 34 |
| Jan 8, 2026 | 621.00 | 632.60 | 621.00 | 631.00 | 631.00 | 1.12% | 392 |
| Jan 7, 2026 | 647.40 | 647.40 | 624.00 | 624.00 | 624.00 | -3.47% | 173 |
| Jan 6, 2026 | 641.60 | 646.40 | 641.60 | 646.40 | 646.40 | 1.22% | 1 |
| Jan 5, 2026 | 652.00 | 652.00 | 638.60 | 638.60 | 638.60 | 0.03% | 8 |
| Jan 2, 2026 | 648.60 | 652.60 | 638.40 | 638.40 | 638.40 | -0.56% | 97 |
| Dec 30, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.12% | - |
| Dec 29, 2025 | 653.00 | 653.00 | 642.80 | 642.80 | 642.80 | -0.62% | 68 |
| Dec 23, 2025 | 636.00 | 646.80 | 636.00 | 646.80 | 646.80 | 1.22% | 6 |
| Dec 22, 2025 | 634.20 | 639.00 | 634.20 | 639.00 | 639.00 | 0.13% | 8 |
| Dec 19, 2025 | 628.80 | 638.20 | 628.80 | 638.20 | 638.20 | 0.31% | 100 |
| Dec 18, 2025 | 627.60 | 636.20 | 627.60 | 636.20 | 636.20 | 0.44% | 32 |
| Dec 17, 2025 | 623.60 | 634.20 | 623.60 | 633.40 | 633.40 | 0.32% | 63 |
| Dec 16, 2025 | 623.80 | 631.40 | 623.80 | 631.40 | 631.40 | 0.61% | 20 |
| Dec 15, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | -0.57% | - |
| Dec 12, 2025 | 628.20 | 632.80 | 628.20 | 631.20 | 631.20 | 0.80% | 7 |
| Dec 11, 2025 | 613.40 | 626.20 | 613.40 | 626.20 | 626.20 | 1.56% | 8 |
| Dec 10, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 1.58% | - |
| Dec 9, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -1.27% | - |
| Dec 8, 2025 | 607.40 | 614.80 | 607.40 | 614.80 | 614.80 | 0.42% | 200 |
| 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 |