Skip to main content
Zurich Insurance Group AG (LON:0QP2)
London flag London · Delayed Price · Currency is GBP · Price in CHF
539.80
-2.50 (-0.46%)
Apr 29, 2026, 2:58 PM GMT

Zurich Insurance Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026546.40547.00538.70545.80545.80-0.37%94,102
Apr 24, 2026547.20550.40544.40547.80547.80-0.26%57,220
Apr 23, 2026548.10558.80547.00549.23549.23-0.75%58,383
Apr 22, 2026562.60566.00548.80553.38553.37-1.78%112,157
Apr 21, 2026562.60573.60551.80563.40563.400.01%80,455
Apr 20, 2026557.50565.20556.80563.32563.320.61%66,235
Apr 17, 2026556.70561.80555.20559.91559.910.76%59,308
Apr 16, 2026557.10559.10554.60555.71555.71-0.52%64,209
Apr 15, 2026552.60563.40547.80558.60558.601.07%100,608
Apr 14, 2026550.50553.00548.20552.71552.710.80%280,575
Apr 13, 2026547.60550.22537.00548.33548.330.02%69,332
Apr 10, 2026544.40549.01533.60548.20548.20-3.77%131,447
Apr 9, 2026574.50576.40567.80569.66539.86-0.25%28,773
Apr 8, 2026581.30582.80569.00571.09541.210.12%54,655
Apr 7, 2026573.70576.60563.20570.40540.56-0.09%1,136,074
Apr 2, 2026568.00573.40565.20570.89541.020.56%433,021
Apr 1, 2026570.80581.80559.20567.72538.021.23%419,571
Mar 31, 2026558.90563.20548.40560.82531.480.69%541,774
Mar 30, 2026548.30557.80537.60557.00527.861.70%241,155
Mar 27, 2026549.50550.60545.60547.69519.04-0.17%88,706
Mar 26, 2026546.80549.20536.40548.61519.91-0.09%98,268
Mar 25, 2026546.40551.80534.80549.09520.371.37%123,087
Mar 24, 2026539.40541.80535.80541.69513.360.86%98,696
Mar 23, 2026534.50546.00527.00537.09509.00-1.12%522,057
Mar 20, 2026552.00552.80540.69543.17514.76-1.06%518,290
Mar 19, 2026548.70551.60543.00549.00520.28-0.40%71,133
Mar 18, 2026557.30558.60546.60551.20522.37-0.68%439,326
Mar 17, 2026546.20556.20536.20554.97525.941.96%131,691
Mar 16, 2026539.40549.00537.80544.29515.820.99%61,756
Mar 13, 2026535.30541.60532.20538.94510.741.15%64,774
Mar 12, 2026527.50535.00517.00532.81504.940.59%170,213
Mar 11, 2026531.00533.00527.20529.69501.99-1.28%1,001,057
Mar 10, 2026537.60547.40533.20536.54508.471.44%198,826
Mar 9, 2026527.70539.80518.00528.92501.25-0.10%25,413
Mar 6, 2026538.40549.00526.40529.44501.75-1.78%48,838
Mar 5, 2026543.70557.20533.80539.06510.86-1.00%199,541
Mar 4, 2026544.40548.40538.80544.53516.041.57%191,547
Mar 3, 2026546.20575.00531.40536.11508.06-6.55%446,759
Mar 2, 2026573.50579.80564.20573.66543.65-1.14%644,627
Feb 27, 2026579.20592.00575.80580.28549.920.26%93,778
Feb 26, 2026574.30586.80562.20578.80548.520.49%42,268
Feb 25, 2026578.60581.80574.00576.00545.87-0.35%47,303
Feb 24, 2026576.00580.20572.20578.01547.770.60%44,504
Feb 23, 2026571.00577.40569.20574.56544.501.22%77,132
Feb 20, 2026561.80569.00560.20567.60537.911.69%44,719
Feb 19, 2026559.10564.60556.90558.16528.96-1.25%101,567
Feb 18, 2026562.80574.60562.00565.21535.64-0.32%78,276
Feb 17, 2026559.10568.00532.98567.00537.341.66%47,146
Feb 16, 2026556.90563.40537.40557.76528.581.07%64,591
Feb 13, 2026553.40559.00550.90551.86522.990.61%46,693
Feb 12, 2026551.50553.00548.00548.52519.82-0.01%47,973
Feb 11, 2026553.60555.40543.80548.60519.90-1.63%26,241
Feb 10, 2026565.10565.40550.80557.69528.52-2.33%32,004
Feb 9, 2026573.50575.60553.40571.00541.13-0.33%58,780
Feb 6, 2026575.70577.00571.40572.89542.92-0.17%42,902
Feb 5, 2026576.40578.00571.40573.89543.87-0.43%61,572
Feb 4, 2026560.00578.00542.60576.38546.233.31%43,663
Feb 3, 2026560.40562.40554.60557.94528.75-0.06%34,709
Feb 2, 2026550.30559.20550.40558.28529.081.69%150,199
Jan 30, 2026550.90553.00548.80549.00520.280.09%44,490
Jan 29, 2026546.60550.20544.60548.48519.790.53%58,461
Jan 28, 2026542.50547.40541.00545.58517.040.61%99,419
Jan 27, 2026545.40547.20541.80542.29513.92-0.13%49,805
Jan 26, 2026546.00549.00541.29543.02514.62-1.29%26,494
Jan 23, 2026553.80555.80544.00550.13521.35-1.76%117,409
Jan 22, 2026561.40563.40554.72560.01530.710.92%90,593
Jan 21, 2026564.10567.60554.89554.89525.86-2.45%84,674
Jan 20, 2026574.30574.80561.90568.80539.05-0.75%39,056
Jan 19, 2026576.00581.40566.40573.08543.10-0.85%73,227
Jan 16, 2026578.80580.00576.40577.99547.76-0.09%50,307
Jan 15, 2026577.40581.40575.20578.52548.250.81%110,189
Jan 14, 2026570.80578.10565.00573.86543.84-0.01%162,025
Jan 13, 2026574.90576.00570.00573.91543.89-0.52%115,529
Jan 12, 2026575.30577.90571.80576.93546.75-0.55%18,218
Jan 9, 2026587.60589.40577.20580.12549.77-1.22%37,708
Jan 8, 2026587.20589.80584.60587.28556.560.30%67,799
Jan 7, 2026604.90605.60579.80585.50554.87-3.28%273,288
Jan 6, 2026601.40606.60599.00605.38573.710.98%248,117
Jan 5, 2026599.30599.60585.80599.48568.12-0.17%101,052
Dec 30, 2025600.40602.50597.80600.51569.100.48%66,096
Dec 29, 2025601.40602.00596.80597.66566.40-0.59%42,577
Dec 24, 2025601.20601.20601.20601.20569.750.10%30,820
Dec 23, 2025600.00603.70598.20600.60569.181.01%81,844
Dec 22, 2025595.40598.20593.80594.60563.50-0.47%680,641
Dec 19, 2025592.40599.40589.80597.40566.150.90%131,679
Dec 18, 2025590.30593.80589.20592.10561.120.13%10,444
Dec 17, 2025591.30593.00590.20591.30560.370.39%37,145
Dec 16, 2025592.00593.40588.20589.00558.19-0.22%95,131
Dec 15, 2025589.30592.00587.20590.31559.431.12%65,409
Dec 12, 2025585.60590.40583.40583.80553.26-0.13%14,944
Dec 11, 2025579.60585.01579.00584.56553.981.12%104,559
Dec 10, 2025581.90582.40577.50578.06547.82-1.09%4,227
Dec 9, 2025577.00585.00576.80584.40553.831.53%35,834
Dec 8, 2025574.30577.82572.00575.59545.480.05%21,988
Dec 5, 2025575.10578.40570.00575.29545.190.32%10,521
Dec 4, 2025571.20575.00568.30573.44543.450.27%32,111
Dec 3, 2025575.70576.60569.40571.91541.99-1.20%14,747
Dec 2, 2025576.80579.60574.00578.88548.600.38%11,042
Dec 1, 2025579.40579.60574.00576.69546.52-0.09%29,419
Nov 28, 2025576.40577.60573.40577.20547.010.18%286,768