Zurich Insurance Group AG (SWX:ZURN)
Switzerland
· Delayed Price · Currency is CHF 529.60
-0.20 (-0.04%)
At close: Mar 9, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 529.00 | 530.40 | 521.00 | 529.60 | 529.60 | -0.04% | 450,064 |
| Mar 6, 2026 | 538.00 | 539.60 | 526.20 | 529.80 | 529.80 | -1.01% | 377,075 |
| Mar 5, 2026 | 544.00 | 544.20 | 535.20 | 535.20 | 535.20 | -1.80% | 544,539 |
| Mar 4, 2026 | 544.80 | 548.80 | 538.60 | 545.00 | 545.00 | 1.57% | 504,691 |
| Mar 3, 2026 | 550.00 | 551.00 | 531.20 | 536.60 | 536.60 | -6.68% | 1,267,949 |
| Mar 2, 2026 | 573.00 | 576.20 | 564.20 | 575.00 | 575.00 | -0.96% | 290,137 |
| Feb 27, 2026 | 578.80 | 583.60 | 575.80 | 580.60 | 580.60 | 0.31% | 470,165 |
| Feb 26, 2026 | 573.00 | 580.00 | 571.60 | 578.80 | 578.80 | 0.49% | 220,589 |
| Feb 25, 2026 | 579.40 | 581.80 | 574.00 | 576.00 | 576.00 | -0.07% | 226,250 |
| Feb 24, 2026 | 575.40 | 580.40 | 572.00 | 576.40 | 576.40 | 0.17% | 220,625 |
| Feb 23, 2026 | 571.40 | 577.80 | 569.20 | 575.40 | 575.40 | 1.34% | 267,883 |
| Feb 20, 2026 | 561.80 | 568.80 | 561.60 | 567.80 | 567.80 | 1.61% | 361,209 |
| Feb 19, 2026 | 560.00 | 565.00 | 555.40 | 558.80 | 558.80 | -1.62% | 438,958 |
| Feb 18, 2026 | 563.40 | 569.60 | 562.80 | 568.00 | 568.00 | 0.71% | 331,501 |
| Feb 17, 2026 | 559.00 | 568.20 | 559.00 | 564.00 | 564.00 | 1.15% | 237,157 |
| Feb 16, 2026 | 558.00 | 563.40 | 556.60 | 557.60 | 557.60 | 1.01% | 241,749 |
| Feb 13, 2026 | 554.00 | 559.40 | 550.60 | 552.00 | 552.00 | 0.62% | 320,621 |
| Feb 12, 2026 | 550.40 | 553.20 | 548.00 | 548.60 | 548.60 | - | 424,929 |
| Feb 11, 2026 | 554.60 | 555.40 | 548.60 | 548.60 | 548.60 | -0.65% | 395,871 |
| Feb 10, 2026 | 565.20 | 565.40 | 550.40 | 552.20 | 552.20 | -3.16% | 423,653 |
| Feb 9, 2026 | 573.80 | 575.60 | 567.20 | 570.20 | 570.20 | -0.49% | 183,605 |
| Feb 6, 2026 | 575.60 | 575.80 | 571.40 | 573.00 | 573.00 | -0.17% | 183,294 |
| Feb 5, 2026 | 576.80 | 578.00 | 571.20 | 574.00 | 574.00 | -0.28% | 251,960 |
| Feb 4, 2026 | 560.80 | 578.20 | 559.80 | 575.60 | 575.60 | 3.45% | 360,974 |
| Feb 3, 2026 | 561.80 | 562.20 | 554.00 | 556.40 | 556.40 | -0.32% | 209,312 |
| Feb 2, 2026 | 551.00 | 559.20 | 550.20 | 558.20 | 558.20 | 1.68% | 252,680 |
| Jan 30, 2026 | 551.80 | 553.00 | 548.80 | 549.00 | 549.00 | 0.11% | 191,776 |
| Jan 29, 2026 | 545.40 | 550.20 | 544.20 | 548.40 | 548.40 | 0.55% | 275,267 |
| Jan 28, 2026 | 543.00 | 547.40 | 540.80 | 545.40 | 545.40 | 0.55% | 307,730 |
| Jan 27, 2026 | 546.00 | 547.40 | 541.60 | 542.40 | 542.40 | 0.18% | 298,752 |
| Jan 26, 2026 | 546.20 | 548.80 | 541.40 | 541.40 | 541.40 | -0.77% | 282,501 |
| Jan 23, 2026 | 554.20 | 556.00 | 544.00 | 545.60 | 545.60 | -1.66% | 452,973 |
| Jan 22, 2026 | 560.40 | 563.40 | 554.80 | 554.80 | 554.80 | -0.04% | 297,009 |
| Jan 21, 2026 | 564.20 | 568.40 | 555.00 | 555.00 | 555.00 | -2.36% | 379,946 |
| Jan 20, 2026 | 574.60 | 574.60 | 561.60 | 568.40 | 568.40 | -0.98% | 331,850 |
| Jan 19, 2026 | 575.00 | 581.60 | 566.00 | 574.00 | 574.00 | -0.55% | 409,174 |
| Jan 16, 2026 | 579.00 | 580.00 | 576.20 | 577.20 | 577.20 | -0.28% | 333,553 |
| Jan 15, 2026 | 577.80 | 581.40 | 576.20 | 578.80 | 578.80 | 0.21% | 303,425 |
| Jan 14, 2026 | 570.00 | 578.20 | 565.00 | 577.60 | 577.60 | 0.63% | 297,961 |
| Jan 13, 2026 | 575.00 | 575.20 | 569.80 | 574.00 | 574.00 | -0.38% | 230,579 |
| Jan 12, 2026 | 575.00 | 577.80 | 571.40 | 576.20 | 576.20 | -0.28% | 189,131 |
| Jan 9, 2026 | 588.20 | 588.20 | 577.20 | 577.80 | 577.80 | -1.97% | 310,275 |
| Jan 8, 2026 | 587.40 | 589.60 | 584.60 | 589.40 | 589.40 | 0.65% | 207,303 |
| Jan 7, 2026 | 604.80 | 605.20 | 579.60 | 585.60 | 585.60 | -3.30% | 399,989 |
| Jan 6, 2026 | 601.80 | 606.80 | 598.80 | 605.60 | 605.60 | 1.00% | 311,394 |
| Jan 5, 2026 | 599.00 | 599.60 | 585.80 | 599.60 | 599.60 | -0.37% | 370,131 |
| Dec 30, 2025 | 600.80 | 602.40 | 597.80 | 601.80 | 601.80 | 0.40% | 180,261 |
| Dec 29, 2025 | 602.00 | 602.00 | 596.40 | 599.40 | 599.40 | -0.30% | 157,458 |
| Dec 23, 2025 | 600.00 | 603.60 | 598.20 | 601.20 | 601.20 | 0.50% | 161,419 |
| Dec 22, 2025 | 595.00 | 598.20 | 593.80 | 598.20 | 598.20 | 0.13% | 215,850 |
| Dec 19, 2025 | 593.00 | 599.40 | 591.40 | 597.40 | 597.40 | 0.84% | 693,333 |
| Dec 18, 2025 | 590.20 | 593.80 | 588.60 | 592.40 | 592.40 | -0.03% | 157,241 |
| Dec 17, 2025 | 592.20 | 593.20 | 590.00 | 592.60 | 592.60 | 0.61% | 235,179 |
| Dec 16, 2025 | 592.00 | 593.80 | 588.20 | 589.00 | 589.00 | -0.24% | 182,147 |
| Dec 15, 2025 | 589.60 | 592.00 | 586.80 | 590.40 | 590.40 | 1.13% | 221,353 |
| Dec 12, 2025 | 586.80 | 591.00 | 583.20 | 583.80 | 583.80 | 0.07% | 177,714 |
| Dec 11, 2025 | 580.60 | 585.20 | 579.00 | 583.40 | 583.40 | 0.62% | 181,733 |
| Dec 10, 2025 | 581.40 | 582.20 | 577.60 | 579.80 | 579.80 | -0.79% | 155,780 |
| Dec 9, 2025 | 577.00 | 585.20 | 576.80 | 584.40 | 584.40 | 1.46% | 226,868 |
| Dec 8, 2025 | 574.60 | 578.00 | 572.20 | 576.00 | 576.00 | 0.10% | 118,626 |
| Dec 5, 2025 | 576.40 | 578.40 | 569.00 | 575.40 | 575.40 | 0.31% | 186,124 |
| Dec 4, 2025 | 571.60 | 574.80 | 568.00 | 573.60 | 573.60 | 0.70% | 167,675 |
| Dec 3, 2025 | 575.80 | 576.40 | 569.20 | 569.60 | 569.60 | -1.62% | 187,454 |
| Dec 2, 2025 | 576.80 | 579.20 | 573.80 | 579.00 | 579.00 | 0.38% | 193,264 |
| Dec 1, 2025 | 579.40 | 579.60 | 574.00 | 576.80 | 576.80 | -0.07% | 146,464 |
| Nov 28, 2025 | 576.20 | 577.60 | 573.20 | 577.20 | 577.20 | 0.07% | 238,039 |
| Nov 27, 2025 | 575.80 | 577.20 | 573.80 | 576.80 | 576.80 | 0.42% | 137,101 |
| Nov 26, 2025 | 568.80 | 575.40 | 567.60 | 574.40 | 574.40 | 0.98% | 156,153 |
| Nov 25, 2025 | 564.80 | 569.20 | 560.40 | 568.80 | 568.80 | 0.64% | 177,531 |
| Nov 24, 2025 | 565.80 | 566.00 | 558.20 | 565.20 | 565.20 | 0.25% | 416,423 |
| Nov 21, 2025 | 555.60 | 565.40 | 554.60 | 563.80 | 563.80 | 0.97% | 194,561 |
| Nov 20, 2025 | 562.40 | 565.00 | 558.40 | 558.40 | 558.40 | -0.11% | 167,746 |
| Nov 19, 2025 | 558.20 | 561.20 | 554.60 | 559.00 | 559.00 | 0.22% | 184,303 |
| Nov 18, 2025 | 560.00 | 561.40 | 554.20 | 557.80 | 557.80 | -1.83% | 333,994 |
| Nov 17, 2025 | 571.40 | 573.40 | 566.00 | 568.20 | 568.20 | -0.70% | 168,823 |
| Nov 14, 2025 | 575.00 | 578.80 | 570.00 | 572.20 | 572.20 | -1.07% | 253,787 |
| Nov 13, 2025 | 580.00 | 581.00 | 575.20 | 578.40 | 578.40 | 0.14% | 209,091 |
| Nov 12, 2025 | 577.20 | 580.00 | 575.40 | 577.60 | 577.60 | 0.35% | 160,765 |
| Nov 11, 2025 | 571.00 | 577.40 | 570.00 | 575.60 | 575.60 | 0.98% | 225,062 |
| Nov 10, 2025 | 565.00 | 571.00 | 562.80 | 570.00 | 570.00 | 0.60% | 191,113 |
| Nov 7, 2025 | 565.00 | 567.20 | 559.00 | 566.60 | 566.60 | 0.25% | 161,845 |
| Nov 6, 2025 | 565.00 | 565.40 | 554.00 | 565.20 | 565.20 | -0.42% | 506,300 |
| Nov 5, 2025 | 562.80 | 569.60 | 561.60 | 567.60 | 567.60 | 0.96% | 240,806 |
| Nov 4, 2025 | 554.00 | 562.20 | 550.60 | 562.20 | 562.20 | 1.26% | 281,654 |
| Nov 3, 2025 | 557.60 | 559.60 | 554.80 | 555.20 | 555.20 | -0.68% | 260,651 |
| Oct 31, 2025 | 568.80 | 569.20 | 557.40 | 559.00 | 559.00 | -1.72% | 231,344 |
| Oct 30, 2025 | 571.60 | 572.40 | 566.20 | 568.80 | 568.80 | -0.04% | 193,991 |
| Oct 29, 2025 | 569.40 | 571.60 | 567.00 | 569.00 | 569.00 | -0.70% | 239,288 |
| Oct 28, 2025 | 575.60 | 577.00 | 570.20 | 573.00 | 573.00 | -0.17% | 210,924 |
| Oct 27, 2025 | 569.20 | 574.60 | 568.60 | 574.00 | 574.00 | 1.09% | 143,984 |
| Oct 24, 2025 | 568.80 | 568.80 | 563.80 | 567.80 | 567.80 | -0.07% | 159,329 |
| Oct 23, 2025 | 567.40 | 570.80 | 565.60 | 568.20 | 568.20 | 0.50% | 223,649 |
| Oct 22, 2025 | 566.00 | 566.80 | 562.20 | 565.40 | 565.40 | 0.75% | 244,801 |
| Oct 21, 2025 | 557.80 | 561.20 | 556.40 | 561.20 | 561.20 | 1.01% | 159,679 |
| Oct 20, 2025 | 557.80 | 559.80 | 553.40 | 555.60 | 555.60 | 0.07% | 309,432 |
| Oct 17, 2025 | 554.40 | 555.60 | 549.00 | 555.20 | 555.20 | -0.64% | 310,835 |
| Oct 16, 2025 | 572.20 | 577.80 | 557.80 | 558.80 | 558.80 | -3.05% | 385,654 |
| Oct 15, 2025 | 578.80 | 579.80 | 574.80 | 576.40 | 576.40 | -0.21% | 216,866 |
| Oct 14, 2025 | 568.60 | 578.60 | 567.40 | 577.60 | 577.60 | 1.55% | 194,040 |
| Oct 13, 2025 | 576.20 | 576.40 | 568.20 | 568.80 | 568.80 | -0.80% | 138,841 |