Skip to main content
Zurich Insurance Group AG (SWX:ZURN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
538.60
-5.20 (-0.96%)
Apr 29, 2026, 2:35 PM CET

Zurich Insurance Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026542.00547.40541.60543.80543.800.55%170,749
Apr 27, 2026545.80546.20538.60540.80540.80-1.28%287,880
Apr 24, 2026547.40550.40545.20547.80547.80-0.18%324,507
Apr 23, 2026548.20551.40546.80548.80548.80-274,935
Apr 22, 2026563.00566.40548.80548.80548.80-2.59%385,546
Apr 21, 2026562.80568.60561.80563.40563.40-0.32%209,722
Apr 20, 2026557.40565.20556.60565.20565.200.96%279,182
Apr 17, 2026557.00562.00555.00559.80559.800.76%525,423
Apr 16, 2026557.00559.00554.40555.60555.60-0.54%347,860
Apr 15, 2026552.60558.60548.00558.60558.601.09%288,922
Apr 14, 2026551.00553.00548.00552.60552.600.51%233,613
Apr 13, 2026547.40550.40545.60549.80549.800.55%296,789
Apr 10, 2026544.00549.40541.60546.80546.80-4.10%654,075
Apr 9, 2026573.40575.00567.80570.20540.20-0.14%430,675
Apr 8, 2026582.60582.60568.80571.00540.960.74%501,761
Apr 7, 2026574.60576.80566.80566.80536.98-0.70%550,621
Apr 2, 2026567.80573.60566.80570.80540.770.53%341,585
Apr 1, 2026571.00572.60566.60567.80537.931.14%409,665
Mar 31, 2026559.20563.20557.60561.40531.860.79%432,433
Mar 30, 2026548.60557.80546.80557.00527.691.68%320,207
Mar 27, 2026550.00550.60545.40547.80518.98-0.04%243,157
Mar 26, 2026546.60549.40543.80548.00519.17-0.22%226,804
Mar 25, 2026548.00551.60546.60549.20520.301.37%312,819
Mar 24, 2026538.00542.00535.60541.80513.290.86%223,769
Mar 23, 2026533.20546.40527.00537.20508.94-0.67%364,859
Mar 20, 2026552.80552.80540.80540.80512.35-0.77%1,119,113
Mar 19, 2026549.00551.60543.00545.00516.33-1.12%369,250
Mar 18, 2026557.80558.60550.40551.20522.20-0.90%349,933
Mar 17, 2026547.00556.20546.00556.20526.941.57%375,379
Mar 16, 2026539.00549.00538.60547.60518.791.75%371,817
Mar 13, 2026535.00541.80532.80538.20509.880.71%283,043
Mar 12, 2026527.00535.00526.40534.40506.280.87%306,333
Mar 11, 2026531.60533.40527.00529.80501.93-0.82%391,645
Mar 10, 2026537.00541.20533.20534.20506.090.87%308,155
Mar 9, 2026529.00530.40521.00529.60501.74-0.04%450,078
Mar 6, 2026538.00539.60526.20529.80501.93-1.01%377,075
Mar 5, 2026544.00544.20535.20535.20507.04-1.80%544,539
Mar 4, 2026544.80548.80538.60545.00516.331.57%504,691
Mar 3, 2026550.00551.00531.20536.60508.37-6.68%1,267,949
Mar 2, 2026573.00576.20564.20575.00544.75-0.96%290,137
Feb 27, 2026578.80583.60575.80580.60550.050.31%470,165
Feb 26, 2026573.00580.00571.60578.80548.350.49%220,589
Feb 25, 2026579.40581.80574.00576.00545.69-0.07%226,250
Feb 24, 2026575.40580.40572.00576.40546.070.17%220,625
Feb 23, 2026571.40577.80569.20575.40545.131.34%267,977
Feb 20, 2026561.80568.80561.60567.80537.931.61%361,209
Feb 19, 2026560.00565.00555.40558.80529.40-1.62%439,188
Feb 18, 2026563.40569.60562.80568.00538.120.71%331,664
Feb 17, 2026559.00568.20559.00564.00534.331.15%237,157
Feb 16, 2026558.00563.40556.60557.60528.261.01%241,749
Feb 13, 2026554.00559.40550.60552.00522.960.62%320,621
Feb 12, 2026550.40553.20548.00548.60519.74-424,929
Feb 11, 2026554.60555.40548.60548.60519.74-0.65%395,871
Feb 10, 2026565.20565.40550.40552.20523.15-3.16%423,653
Feb 9, 2026573.80575.60567.20570.20540.20-0.49%183,605
Feb 6, 2026575.60575.80571.40573.00542.85-0.17%183,294
Feb 5, 2026576.80578.00571.20574.00543.80-0.28%251,960
Feb 4, 2026560.80578.20559.80575.60545.323.45%360,974
Feb 3, 2026561.80562.20554.00556.40527.13-0.32%209,312
Feb 2, 2026551.00559.20550.20558.20528.831.68%252,680
Jan 30, 2026551.80553.00548.80549.00520.120.11%191,776
Jan 29, 2026545.40550.20544.20548.40519.550.55%275,267
Jan 28, 2026543.00547.40540.80545.40516.700.55%307,730
Jan 27, 2026546.00547.40541.60542.40513.860.18%298,752
Jan 26, 2026546.20548.80541.40541.40512.92-0.77%282,501
Jan 23, 2026554.20556.00544.00545.60516.89-1.66%452,973
Jan 22, 2026560.40563.40554.80554.80525.61-0.04%297,009
Jan 21, 2026564.20568.40555.00555.00525.80-2.36%379,946
Jan 20, 2026574.60574.60561.60568.40538.49-0.98%331,850
Jan 19, 2026575.00581.60566.00574.00543.80-0.55%409,174
Jan 16, 2026579.00580.00576.20577.20546.83-0.28%333,553
Jan 15, 2026577.80581.40576.20578.80548.350.21%303,425
Jan 14, 2026570.00578.20565.00577.60547.210.63%297,961
Jan 13, 2026575.00575.20569.80574.00543.80-0.38%230,579
Jan 12, 2026575.00577.80571.40576.20545.88-0.28%189,131
Jan 9, 2026588.20588.20577.20577.80547.40-1.97%310,275
Jan 8, 2026587.40589.60584.60589.40558.390.65%207,303
Jan 7, 2026604.80605.20579.60585.60554.79-3.30%399,989
Jan 6, 2026601.80606.80598.80605.60573.741.00%311,394
Jan 5, 2026599.00599.60585.80599.60568.05-0.37%370,131
Dec 30, 2025600.80602.40597.80601.80570.140.40%180,261
Dec 29, 2025602.00602.00596.40599.40567.86-0.30%157,458
Dec 23, 2025600.00603.60598.20601.20569.570.50%161,419
Dec 22, 2025595.00598.20593.80598.20566.730.13%215,850
Dec 19, 2025593.00599.40591.40597.40565.970.84%693,333
Dec 18, 2025590.20593.80588.60592.40561.23-0.03%157,241
Dec 17, 2025592.20593.20590.00592.60561.420.61%235,179
Dec 16, 2025592.00593.80588.20589.00558.01-0.24%182,147
Dec 15, 2025589.60592.00586.80590.40559.341.13%221,353
Dec 12, 2025586.80591.00583.20583.80553.080.07%177,714
Dec 11, 2025580.60585.20579.00583.40552.710.62%181,733
Dec 10, 2025581.40582.20577.60579.80549.29-0.79%155,780
Dec 9, 2025577.00585.20576.80584.40553.651.46%226,868
Dec 8, 2025574.60578.00572.20576.00545.690.10%118,626
Dec 5, 2025576.40578.40569.00575.40545.130.31%186,124
Dec 4, 2025571.60574.80568.00573.60543.420.70%167,675
Dec 3, 2025575.80576.40569.20569.60539.63-1.62%187,454
Dec 2, 2025576.80579.20573.80579.00548.540.38%193,264
Dec 1, 2025579.40579.60574.00576.80546.45-0.07%146,464
Nov 28, 2025576.20577.60573.20577.20546.830.07%238,039