Zurich Insurance Group AG (LON:0QP2)
London
· Delayed Price · Currency is GBP · Price in CHF 575.28
+1.84 (0.32%)
At close: Dec 5, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 571.20 | 575.00 | 568.30 | 573.44 | 573.44 | 0.27% | 32,111 |
| Dec 3, 2025 | 575.70 | 576.60 | 569.40 | 571.91 | 571.91 | -1.20% | 14,747 |
| Dec 2, 2025 | 576.80 | 579.60 | 574.00 | 578.88 | 578.88 | 0.38% | 11,042 |
| Dec 1, 2025 | 579.40 | 579.60 | 574.00 | 576.69 | 576.68 | -0.09% | 29,419 |
| Nov 28, 2025 | 576.40 | 577.60 | 573.40 | 577.20 | 577.20 | 0.18% | 286,768 |
| Nov 27, 2025 | 575.30 | 577.10 | 573.80 | 576.15 | 576.15 | 0.32% | 31,816 |
| Nov 26, 2025 | 568.60 | 575.20 | 568.60 | 574.29 | 574.29 | 0.98% | 35,061 |
| Nov 25, 2025 | 564.10 | 569.00 | 560.50 | 568.69 | 568.69 | 0.62% | 45,892 |
| Nov 24, 2025 | 565.90 | 566.20 | 558.20 | 565.20 | 565.20 | 0.27% | 176,629 |
| Nov 21, 2025 | 555.20 | 565.40 | 555.20 | 563.69 | 563.69 | 0.97% | 28,216 |
| Nov 20, 2025 | 562.40 | 564.20 | 558.29 | 558.29 | 558.29 | -0.21% | 8,499 |
| Nov 19, 2025 | 558.50 | 561.20 | 555.00 | 559.46 | 559.46 | 0.32% | 27,589 |
| Nov 18, 2025 | 560.60 | 562.00 | 554.60 | 557.69 | 557.69 | -2.04% | 51,616 |
| Nov 17, 2025 | 571.60 | 574.40 | 566.00 | 569.33 | 569.33 | -0.48% | 103,519 |
| Nov 14, 2025 | 576.20 | 578.60 | 569.90 | 572.09 | 572.09 | -1.16% | 45,114 |
| Nov 13, 2025 | 579.60 | 581.00 | 575.40 | 578.79 | 578.79 | 0.21% | 60,949 |
| Nov 12, 2025 | 577.20 | 579.90 | 575.00 | 577.60 | 577.60 | 0.27% | 29,650 |
| Nov 11, 2025 | 570.60 | 577.20 | 569.80 | 576.06 | 576.06 | 1.06% | 89,893 |
| Nov 10, 2025 | 566.10 | 571.10 | 562.80 | 570.00 | 570.00 | 0.60% | 13,618 |
| Nov 7, 2025 | 564.50 | 567.60 | 559.10 | 566.60 | 566.60 | 0.23% | 37,726 |
| Nov 6, 2025 | 565.90 | 567.60 | 554.60 | 565.31 | 565.31 | 0.27% | 164,639 |
| Nov 5, 2025 | 562.60 | 569.60 | 561.80 | 563.78 | 563.78 | 0.30% | 6,927 |
| Nov 4, 2025 | 554.20 | 562.20 | 550.80 | 562.12 | 562.12 | 0.55% | 68,682 |
| Nov 3, 2025 | 558.30 | 559.60 | 554.80 | 559.06 | 559.06 | 0.03% | 19,401 |
| Oct 31, 2025 | 568.40 | 569.80 | 557.40 | 558.86 | 558.86 | -1.73% | 120,893 |
| Oct 30, 2025 | 571.00 | 572.40 | 566.20 | 568.72 | 568.71 | -0.03% | 136,077 |
| Oct 29, 2025 | 569.80 | 571.60 | 567.30 | 568.89 | 568.89 | -0.74% | 204,575 |
| Oct 28, 2025 | 575.50 | 576.80 | 570.00 | 573.12 | 573.11 | -0.10% | 111,886 |
| Oct 27, 2025 | 569.40 | 574.80 | 568.60 | 573.66 | 573.66 | 1.03% | 86,860 |
| Oct 24, 2025 | 569.00 | 569.00 | 564.00 | 567.80 | 567.80 | -0.07% | 138,684 |
| Oct 23, 2025 | 566.70 | 570.80 | 565.40 | 568.20 | 568.20 | 0.52% | 90,954 |
| Oct 22, 2025 | 565.50 | 566.80 | 562.40 | 565.29 | 565.29 | 0.73% | 42,094 |
| Oct 21, 2025 | 557.70 | 561.20 | 556.60 | 561.20 | 561.20 | 0.99% | 198,881 |
| Oct 20, 2025 | 557.30 | 560.00 | 553.60 | 555.68 | 555.68 | 0.33% | 102,359 |
| Oct 17, 2025 | 554.80 | 557.00 | 548.80 | 553.83 | 553.83 | -2.01% | 43,864 |
| Oct 16, 2025 | 573.50 | 577.30 | 558.00 | 565.18 | 565.18 | -1.74% | 331,811 |
| Oct 15, 2025 | 578.80 | 579.46 | 574.60 | 575.16 | 575.16 | 1.11% | 37,001 |
| Oct 14, 2025 | 568.80 | 578.50 | 567.80 | 568.83 | 568.83 | -0.21% | 24,837 |
| Oct 13, 2025 | 576.00 | 576.40 | 568.20 | 570.00 | 570.00 | -0.59% | 111,472 |
| Oct 10, 2025 | 574.70 | 577.60 | 572.40 | 573.40 | 573.40 | -0.95% | 109,438 |
| Oct 9, 2025 | 578.20 | 580.20 | 574.60 | 578.93 | 578.93 | 0.02% | 117,490 |
| Oct 8, 2025 | 576.00 | 581.90 | 575.60 | 578.80 | 578.80 | 0.57% | 409,660 |
| Oct 7, 2025 | 574.30 | 577.40 | 574.00 | 575.51 | 575.51 | 0.20% | 94,318 |
| Oct 6, 2025 | 570.80 | 576.40 | 568.60 | 574.38 | 574.38 | 0.99% | 105,113 |
| Oct 3, 2025 | 570.60 | 572.40 | 565.60 | 568.74 | 568.74 | -0.16% | 16,311 |
| Oct 2, 2025 | 570.40 | 573.80 | 567.50 | 569.65 | 569.65 | -0.06% | 92,530 |
| Oct 1, 2025 | 565.70 | 570.60 | 564.60 | 570.00 | 570.00 | 0.74% | 51,179 |
| Sep 30, 2025 | 566.10 | 566.80 | 561.00 | 565.80 | 565.80 | 0.35% | 37,821 |
| Sep 29, 2025 | 566.10 | 566.40 | 562.00 | 563.80 | 563.80 | 0.42% | 43,570 |
| Sep 26, 2025 | 556.10 | 562.30 | 553.40 | 561.46 | 561.46 | 1.20% | 96,122 |
| Sep 25, 2025 | 553.00 | 556.20 | 551.60 | 554.81 | 554.81 | -0.47% | 40,682 |
| Sep 24, 2025 | 556.90 | 557.80 | 552.80 | 557.41 | 557.41 | -0.45% | 94,836 |
| Sep 23, 2025 | 562.40 | 563.00 | 559.80 | 559.91 | 559.91 | -0.04% | 61,256 |
| Sep 22, 2025 | 561.20 | 562.20 | 559.69 | 560.14 | 560.14 | -0.40% | 49,903 |
| Sep 19, 2025 | 560.00 | 564.00 | 559.60 | 562.38 | 562.38 | 0.48% | 96,413 |
| Sep 18, 2025 | 560.00 | 561.00 | 556.40 | 559.71 | 559.71 | 0.81% | 182,847 |
| Sep 17, 2025 | 555.40 | 615.06 | 553.40 | 555.21 | 555.21 | -0.77% | 133,797 |
| Sep 16, 2025 | 568.60 | 568.40 | 556.20 | 559.53 | 559.53 | -2.56% | 75,576 |
| Sep 15, 2025 | 573.90 | 575.60 | 568.80 | 574.24 | 574.24 | 0.47% | 27,955 |
| Sep 12, 2025 | 573.30 | 574.60 | 570.40 | 571.56 | 571.56 | 0.29% | 33,063 |
| Sep 11, 2025 | 574.30 | 577.40 | 569.20 | 569.91 | 569.91 | -0.33% | 158,391 |
| Sep 10, 2025 | 577.20 | 579.40 | 570.80 | 571.80 | 571.80 | -0.73% | 98,672 |
| Sep 9, 2025 | 574.70 | 578.60 | 574.60 | 576.00 | 576.00 | 0.49% | 53,822 |
| Sep 8, 2025 | 574.50 | 575.40 | 570.20 | 573.20 | 573.20 | -0.91% | 21,062 |
| Sep 5, 2025 | 581.70 | 582.60 | 575.31 | 578.48 | 578.48 | 0.88% | 39,125 |
| Sep 4, 2025 | 572.70 | 581.20 | 572.20 | 573.41 | 573.41 | 0.67% | 44,252 |
| Sep 3, 2025 | 572.10 | 572.20 | 564.40 | 569.60 | 569.60 | -0.68% | 130,083 |
| Sep 2, 2025 | 577.60 | 578.40 | 571.60 | 573.51 | 573.51 | -0.74% | 31,186 |
| Sep 1, 2025 | 583.30 | 584.40 | 576.00 | 577.80 | 577.80 | -0.82% | 36,093 |
| Aug 29, 2025 | 579.60 | 584.60 | 578.20 | 582.60 | 582.60 | 0.52% | 9,233 |
| Aug 28, 2025 | 581.50 | 582.80 | 575.80 | 579.60 | 579.60 | -0.12% | 27,636 |
| Aug 27, 2025 | 580.50 | 582.00 | 578.40 | 580.32 | 580.32 | -0.34% | 84,410 |
| Aug 26, 2025 | 584.00 | 584.60 | 579.80 | 582.30 | 582.30 | -1.26% | 22,673 |
| Aug 25, 2025 | 590.40 | 591.40 | 587.80 | 589.75 | 589.75 | -0.82% | 5,266 |
| Aug 22, 2025 | 596.30 | 597.60 | 592.80 | 594.60 | 594.60 | -0.38% | 12,036 |
| Aug 21, 2025 | 596.10 | 598.00 | 595.00 | 596.84 | 596.84 | 0.48% | 46,272 |
| Aug 20, 2025 | 590.50 | 597.20 | 588.00 | 593.98 | 593.98 | 1.22% | 45,572 |
| Aug 19, 2025 | 587.40 | 590.00 | 585.00 | 586.80 | 586.80 | -0.51% | 7,391 |
| Aug 18, 2025 | 589.50 | 590.60 | 587.22 | 589.80 | 589.80 | -0.03% | 17,572 |
| Aug 15, 2025 | 591.70 | 593.00 | 588.30 | 590.00 | 590.00 | 0.18% | 16,791 |
| Aug 14, 2025 | 585.60 | 593.80 | 584.40 | 588.95 | 588.95 | 1.72% | 79,471 |
| Aug 13, 2025 | 574.50 | 582.60 | 574.20 | 578.97 | 578.97 | 0.98% | 43,318 |
| Aug 12, 2025 | 572.90 | 576.40 | 571.60 | 573.33 | 573.33 | -0.26% | 57,495 |
| Aug 11, 2025 | 574.70 | 576.80 | 570.60 | 574.80 | 574.80 | 0.14% | 8,059 |
| Aug 8, 2025 | 576.80 | 577.80 | 570.50 | 574.00 | 574.00 | -1.27% | 34,994 |
| Aug 7, 2025 | 575.30 | 590.40 | 569.40 | 581.40 | 581.40 | 0.87% | 29,038 |
| Aug 6, 2025 | 570.00 | 578.40 | 569.20 | 576.38 | 576.38 | 1.33% | 59,547 |
| Aug 5, 2025 | 564.90 | 570.40 | 563.20 | 568.80 | 568.80 | 0.79% | 21,393 |
| Aug 4, 2025 | 544.80 | 566.60 | 542.00 | 564.35 | 564.35 | 1.43% | 18,322 |
| Jul 31, 2025 | 558.10 | 558.00 | 553.80 | 556.37 | 556.37 | 0.41% | 13,596 |
| Jul 30, 2025 | 556.50 | 557.20 | 553.80 | 554.10 | 554.10 | -0.59% | 11,819 |
| Jul 29, 2025 | 554.40 | 559.20 | 553.00 | 557.40 | 557.40 | 0.83% | 22,801 |
| Jul 28, 2025 | 560.20 | 560.80 | 552.08 | 552.80 | 552.80 | -0.79% | 14,236 |
| Jul 25, 2025 | 557.50 | 558.40 | 554.60 | 557.20 | 557.20 | -0.21% | 14,714 |
| Jul 24, 2025 | 565.50 | 568.40 | 557.40 | 558.40 | 558.40 | 0.07% | 29,413 |
| Jul 23, 2025 | 559.30 | 563.80 | 557.40 | 558.03 | 558.02 | 0.47% | 18,173 |
| Jul 22, 2025 | 558.70 | 560.40 | 553.60 | 555.40 | 555.40 | -0.47% | 9,491 |
| Jul 21, 2025 | 558.70 | 560.20 | 556.80 | 558.00 | 558.00 | -0.36% | 6,383 |
| Jul 18, 2025 | 557.30 | 562.00 | 557.20 | 560.04 | 560.04 | 0.76% | 11,848 |
| Jul 17, 2025 | 558.90 | 560.60 | 554.80 | 555.80 | 555.80 | 1.09% | 29,633 |