Zurich Insurance Group AG (FRA:ZFIN)
Germany
· Delayed Price · Currency is EUR 587.40
-2.80 (-0.47%)
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 | 588.40 | 588.40 | 588.40 | - | -0.30% | - |
| Apr 27, 2026 | 591.00 | 591.00 | 590.20 | 590.20 | 590.20 | -0.94% | 30 |
| Apr 24, 2026 | 595.20 | 597.00 | 594.80 | 595.80 | 595.80 | -0.30% | 102 |
| Apr 23, 2026 | 592.60 | 597.60 | 592.60 | 597.60 | 597.60 | -2.70% | 25 |
| Apr 22, 2026 | 610.20 | 615.00 | 610.20 | 614.20 | 614.20 | -0.32% | 30 |
| Apr 21, 2026 | 611.60 | 619.60 | 611.60 | 616.20 | 616.20 | 1.12% | 55 |
| Apr 20, 2026 | 600.20 | 609.40 | 600.20 | 609.40 | 609.40 | 0.73% | 105 |
| Apr 17, 2026 | 597.40 | 605.00 | 597.40 | 605.00 | 605.00 | -0.69% | 1 |
| Apr 16, 2026 | 610.40 | 614.00 | 609.20 | 609.20 | 609.20 | 1.47% | 96 |
| Apr 15, 2026 | 595.40 | 600.40 | 595.40 | 600.40 | 600.40 | -1.15% | 383 |
| Apr 14, 2026 | 592.00 | 607.40 | 592.00 | 607.40 | 607.40 | 2.43% | 72 |
| Apr 13, 2026 | 587.60 | 593.00 | 587.60 | 593.00 | 593.00 | 0.14% | 8 |
| Apr 10, 2026 | 573.40 | 593.80 | 573.40 | 592.20 | 592.20 | -5.10% | 80 |
| Apr 9, 2026 | 618.40 | 624.80 | 615.40 | 624.00 | 591.55 | -0.03% | 192 |
| Apr 8, 2026 | 616.00 | 627.60 | 616.00 | 624.20 | 591.74 | 1.17% | 6 |
| Apr 7, 2026 | 624.20 | 624.20 | 615.40 | 617.00 | 584.91 | -1.56% | 132 |
| Apr 2, 2026 | 605.80 | 626.80 | 605.80 | 626.80 | 594.20 | 1.59% | 60 |
| Apr 1, 2026 | 625.00 | 625.00 | 617.00 | 617.00 | 584.91 | 1.45% | 125 |
| Mar 31, 2026 | 603.60 | 609.00 | 603.60 | 608.20 | 576.57 | 0.96% | 107 |
| Mar 30, 2026 | 599.00 | 602.40 | 597.80 | 602.40 | 571.07 | 1.07% | 36 |
| Mar 27, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 565.00 | 0.17% | - |
| Mar 26, 2026 | 592.00 | 599.20 | 592.00 | 595.00 | 564.05 | -0.67% | 9 |
| Mar 25, 2026 | 591.60 | 599.20 | 591.60 | 599.00 | 567.85 | 1.70% | 103 |
| Mar 24, 2026 | 578.40 | 589.80 | 578.40 | 589.00 | 558.37 | -1.41% | 104 |
| Mar 23, 2026 | 598.40 | 598.40 | 580.00 | 597.40 | 566.33 | 0.20% | 58 |
| Mar 20, 2026 | 593.40 | 600.40 | 593.40 | 596.20 | 565.19 | -1.03% | 21 |
| Mar 19, 2026 | 602.40 | 602.40 | 602.40 | 602.40 | 571.07 | -1.73% | - |
| Mar 18, 2026 | 615.60 | 615.60 | 613.00 | 613.00 | 581.12 | -0.13% | 132 |
| Mar 17, 2026 | 600.00 | 613.80 | 600.00 | 613.80 | 581.88 | 0.36% | 40 |
| Mar 16, 2026 | 595.40 | 615.00 | 595.40 | 611.60 | 579.79 | 1.93% | 53 |
| Mar 13, 2026 | 590.00 | 600.00 | 590.00 | 600.00 | 568.79 | 1.69% | 60 |
| Mar 12, 2026 | 580.40 | 590.40 | 580.40 | 590.00 | 559.31 | 0.48% | 170 |
| Mar 11, 2026 | 589.20 | 589.20 | 585.20 | 587.20 | 556.66 | -1.71% | 70 |
| Mar 10, 2026 | 600.00 | 600.00 | 597.40 | 597.40 | 566.33 | 2.05% | 22 |
| Mar 9, 2026 | 585.60 | 585.80 | 585.40 | 585.40 | 554.95 | -0.37% | 31 |
| Mar 6, 2026 | 576.60 | 593.00 | 576.60 | 587.60 | 557.04 | -1.44% | 40 |
| Mar 5, 2026 | 586.00 | 598.40 | 586.00 | 596.20 | 565.19 | -1.23% | 154 |
| Mar 4, 2026 | 593.00 | 603.60 | 593.00 | 603.60 | 572.21 | 2.79% | 259 |
| Mar 3, 2026 | 612.00 | 612.00 | 587.20 | 587.20 | 556.66 | -4.92% | 132 |
| Mar 2, 2026 | 621.80 | 628.20 | 617.60 | 617.60 | 585.48 | -3.20% | 150 |
| Feb 27, 2026 | 634.60 | 638.40 | 634.60 | 638.00 | 604.82 | 0.92% | 132 |
| Feb 26, 2026 | 630.20 | 632.20 | 627.00 | 632.20 | 599.32 | -0.25% | 100 |
| Feb 25, 2026 | 630.80 | 633.80 | 630.60 | 633.80 | 600.84 | 0.57% | 20 |
| Feb 24, 2026 | 626.00 | 630.20 | 626.00 | 630.20 | 597.42 | -0.10% | 75 |
| Feb 23, 2026 | 625.40 | 630.80 | 625.40 | 630.80 | 597.99 | 2.04% | 31 |
| Feb 20, 2026 | 609.00 | 620.60 | 609.00 | 618.20 | 586.05 | 0.59% | 186 |
| Feb 19, 2026 | 619.60 | 619.60 | 610.20 | 614.60 | 582.63 | -1.09% | 43 |
| Feb 18, 2026 | 614.00 | 623.00 | 614.00 | 621.40 | 589.08 | 0.94% | 99 |
| Feb 17, 2026 | 605.40 | 622.80 | 605.40 | 615.60 | 583.58 | 2.29% | 49 |
| Feb 16, 2026 | 601.80 | 601.80 | 601.80 | 601.80 | 570.50 | 1.04% | 20 |
| Feb 13, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | 564.62 | -0.90% | - |
| Feb 12, 2026 | 595.80 | 605.20 | 595.80 | 601.00 | 569.74 | 0.60% | 198 |
| Feb 11, 2026 | 601.40 | 607.40 | 597.40 | 597.40 | 566.33 | -1.61% | 129 |
| Feb 10, 2026 | 620.40 | 620.40 | 605.00 | 607.20 | 575.62 | -2.29% | 75 |
| Feb 9, 2026 | 621.40 | 621.40 | 621.40 | 621.40 | 589.08 | -0.48% | - |
| Feb 6, 2026 | 626.40 | 626.40 | 624.40 | 624.40 | 591.92 | -0.16% | 13 |
| Feb 5, 2026 | 629.80 | 629.80 | 625.40 | 625.40 | 592.87 | -0.73% | 34 |
| Feb 4, 2026 | 614.80 | 630.00 | 614.80 | 630.00 | 597.23 | 3.58% | 116 |
| Feb 3, 2026 | 607.40 | 609.40 | 607.20 | 608.20 | 576.57 | 0.80% | 8 |
| Feb 2, 2026 | 604.20 | 608.00 | 602.40 | 603.40 | 572.02 | 1.41% | 140 |
| Jan 30, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 564.05 | -1.33% | - |
| Jan 29, 2026 | 590.80 | 603.00 | 590.80 | 603.00 | 571.64 | 2.20% | 225 |
| Jan 28, 2026 | 587.40 | 590.00 | 587.40 | 590.00 | 559.31 | -0.07% | 125 |
| Jan 27, 2026 | 589.40 | 592.40 | 589.40 | 590.40 | 559.69 | - | 64 |
| Jan 26, 2026 | 589.00 | 590.40 | 589.00 | 590.40 | 559.69 | 0.37% | 75 |
| Jan 23, 2026 | 595.00 | 596.00 | 586.80 | 588.20 | 557.61 | -1.97% | 337 |
| Jan 22, 2026 | 595.00 | 606.20 | 595.00 | 600.00 | 568.79 | 0.27% | 153 |
| Jan 21, 2026 | 609.20 | 612.80 | 598.40 | 598.40 | 567.28 | -1.84% | 125 |
| Jan 20, 2026 | 615.00 | 622.40 | 609.60 | 609.60 | 577.89 | -1.04% | 69 |
| Jan 19, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 583.96 | -0.58% | 20 |
| Jan 16, 2026 | 620.20 | 620.20 | 619.60 | 619.60 | 587.37 | 0.10% | 99 |
| Jan 15, 2026 | 621.00 | 621.40 | 619.00 | 619.00 | 586.81 | 0.16% | 102 |
| Jan 14, 2026 | 611.60 | 618.00 | 611.60 | 618.00 | 585.86 | 0.52% | 12 |
| Jan 13, 2026 | 617.40 | 617.40 | 614.80 | 614.80 | 582.82 | -0.03% | 40 |
| Jan 12, 2026 | 617.00 | 617.00 | 615.00 | 615.00 | 583.01 | -1.44% | 26 |
| Jan 9, 2026 | 628.80 | 628.80 | 623.80 | 624.00 | 591.55 | -1.11% | 34 |
| Jan 8, 2026 | 621.00 | 632.60 | 621.00 | 631.00 | 598.18 | 1.12% | 392 |
| Jan 7, 2026 | 647.40 | 647.40 | 624.00 | 624.00 | 591.55 | -3.47% | 173 |
| Jan 6, 2026 | 641.60 | 646.40 | 641.60 | 646.40 | 612.78 | 1.22% | 1 |
| Jan 5, 2026 | 652.00 | 652.00 | 638.60 | 638.60 | 605.39 | 0.03% | 8 |
| Jan 2, 2026 | 648.60 | 652.60 | 638.40 | 638.40 | 605.20 | -0.56% | 97 |
| Dec 30, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 608.61 | -0.12% | - |
| Dec 29, 2025 | 653.00 | 653.00 | 642.80 | 642.80 | 609.37 | -0.62% | 68 |
| Dec 23, 2025 | 636.00 | 646.80 | 636.00 | 646.80 | 613.16 | 1.22% | 6 |
| Dec 22, 2025 | 634.20 | 639.00 | 634.20 | 639.00 | 605.77 | 0.13% | 8 |
| Dec 19, 2025 | 628.80 | 638.20 | 628.80 | 638.20 | 605.01 | 0.31% | 100 |
| Dec 18, 2025 | 627.60 | 636.20 | 627.60 | 636.20 | 603.11 | 0.44% | 32 |
| Dec 17, 2025 | 623.60 | 634.20 | 623.60 | 633.40 | 600.46 | 0.32% | 63 |
| Dec 16, 2025 | 623.80 | 631.40 | 623.80 | 631.40 | 598.56 | 0.61% | 20 |
| Dec 15, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 594.96 | -0.57% | - |
| Dec 12, 2025 | 628.20 | 632.80 | 628.20 | 631.20 | 598.37 | 0.80% | 7 |
| Dec 11, 2025 | 613.40 | 626.20 | 613.40 | 626.20 | 593.63 | 1.56% | 8 |
| Dec 10, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 584.53 | 1.58% | - |
| Dec 9, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 575.43 | -1.27% | - |
| Dec 8, 2025 | 607.40 | 614.80 | 607.40 | 614.80 | 582.82 | 0.42% | 200 |
| Dec 5, 2025 | 606.00 | 612.20 | 606.00 | 612.20 | 580.36 | 1.46% | 10 |
| Dec 4, 2025 | 603.40 | 603.40 | 603.40 | 603.40 | 572.02 | -1.63% | - |
| Dec 3, 2025 | 613.40 | 613.40 | 613.40 | 613.40 | 581.50 | 0.43% | - |
| Dec 2, 2025 | 610.80 | 610.80 | 610.80 | 610.80 | 579.03 | -0.94% | - |
| Dec 1, 2025 | 612.00 | 616.60 | 612.00 | 616.60 | 584.53 | 0.16% | 1 |