Zurich Insurance Group AG (VIE:ZURN)
Austria
· Delayed Price · Currency is EUR 582.40
-5.20 (-0.88%)
Last updated: Apr 29, 2026, 1:00 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 588.20 | 592.40 | 587.60 | 587.60 | 587.60 | - | - |
| Apr 27, 2026 | 591.40 | 591.40 | 587.60 | 587.60 | 587.60 | -1.01% | - |
| Apr 24, 2026 | 595.00 | 595.80 | 593.60 | 593.60 | 593.60 | -0.84% | - |
| Apr 23, 2026 | 597.40 | 598.60 | 597.40 | 598.60 | 598.60 | -2.76% | - |
| Apr 22, 2026 | 615.20 | 617.00 | 615.20 | 615.60 | 615.60 | -0.03% | - |
| Apr 21, 2026 | 618.80 | 618.80 | 615.80 | 615.80 | 615.80 | 0.79% | - |
| Apr 20, 2026 | 607.60 | 611.00 | 607.00 | 611.00 | 611.00 | 0.89% | - |
| Apr 17, 2026 | 602.00 | 606.20 | 602.00 | 605.60 | 605.60 | 0.40% | - |
| Apr 16, 2026 | 603.00 | 604.60 | 603.00 | 603.20 | 603.20 | 0.40% | - |
| Apr 15, 2026 | 602.40 | 602.40 | 597.80 | 600.80 | 600.80 | 0.57% | - |
| Apr 14, 2026 | 596.60 | 598.80 | 596.60 | 597.40 | 597.40 | 0.88% | - |
| Apr 13, 2026 | 591.80 | 594.40 | 591.80 | 592.20 | 592.20 | 0.07% | 20 |
| Apr 10, 2026 | 591.20 | 593.00 | 591.20 | 591.80 | 591.80 | -3.83% | - |
| Apr 9, 2026 | 617.00 | 617.00 | 615.40 | 615.40 | 582.95 | -0.97% | - |
| Apr 8, 2026 | 618.80 | 621.40 | 618.80 | 621.40 | 588.63 | 0.68% | - |
| Apr 7, 2026 | 623.20 | 623.20 | 617.20 | 617.20 | 584.65 | 0.10% | - |
| Apr 2, 2026 | 617.20 | 617.20 | 616.60 | 616.60 | 584.08 | -0.48% | - |
| Apr 1, 2026 | 619.00 | 620.20 | 619.00 | 619.60 | 586.92 | 1.47% | - |
| Mar 31, 2026 | 610.40 | 612.00 | 610.40 | 610.60 | 578.40 | 1.80% | - |
| Mar 30, 2026 | 596.60 | 599.80 | 596.60 | 599.80 | 568.17 | 0.60% | - |
| Mar 27, 2026 | 598.20 | 598.20 | 595.20 | 596.20 | 564.76 | -0.43% | - |
| Mar 26, 2026 | 599.00 | 599.00 | 595.20 | 598.80 | 567.22 | -0.07% | - |
| Mar 25, 2026 | 599.00 | 601.00 | 599.00 | 599.20 | 567.60 | 1.73% | - |
| Mar 24, 2026 | 593.40 | 593.40 | 589.00 | 589.00 | 557.94 | -1.11% | - |
| Mar 23, 2026 | 583.20 | 595.60 | 580.40 | 595.60 | 564.19 | 0.03% | - |
| Mar 20, 2026 | 599.40 | 603.20 | 595.40 | 595.40 | 564.00 | -0.30% | - |
| Mar 19, 2026 | 604.20 | 604.20 | 597.20 | 597.20 | 565.71 | -1.81% | - |
| Mar 18, 2026 | 613.00 | 615.00 | 608.20 | 608.20 | 576.13 | -0.36% | - |
| Mar 17, 2026 | 604.60 | 610.80 | 604.60 | 610.40 | 578.21 | 0.86% | - |
| Mar 16, 2026 | 598.40 | 605.20 | 598.40 | 605.20 | 573.28 | 1.07% | - |
| Mar 13, 2026 | 592.20 | 598.80 | 592.20 | 598.80 | 567.22 | 1.70% | - |
| Mar 12, 2026 | 588.80 | 588.80 | 588.60 | 588.80 | 557.75 | 0.72% | - |
| Mar 11, 2026 | 586.80 | 587.40 | 584.60 | 584.60 | 553.77 | -1.58% | - |
| Mar 10, 2026 | 596.20 | 597.80 | 594.00 | 594.00 | 562.67 | 1.64% | - |
| Mar 9, 2026 | 581.00 | 587.80 | 581.00 | 584.40 | 553.58 | -0.85% | - |
| Mar 6, 2026 | 594.00 | 594.00 | 589.40 | 589.40 | 558.32 | -1.04% | - |
| Mar 5, 2026 | 597.60 | 597.60 | 595.60 | 595.60 | 564.19 | -0.93% | - |
| Mar 4, 2026 | 599.20 | 602.80 | 598.40 | 601.20 | 569.49 | 1.76% | - |
| Mar 3, 2026 | 590.80 | 590.80 | 588.40 | 590.80 | 559.64 | -6.25% | - |
| Mar 2, 2026 | 630.20 | 634.60 | 630.20 | 630.20 | 596.96 | -1.59% | - |
| Feb 27, 2026 | 632.60 | 640.40 | 632.60 | 640.40 | 606.63 | 1.33% | - |
| Feb 26, 2026 | 628.20 | 632.00 | 628.20 | 632.00 | 598.67 | 0.22% | - |
| Feb 25, 2026 | 635.40 | 635.40 | 630.60 | 630.60 | 597.34 | -0.60% | - |
| Feb 24, 2026 | 632.40 | 634.40 | 632.40 | 634.40 | 600.94 | 1.05% | - |
| Feb 23, 2026 | 624.00 | 629.00 | 624.00 | 627.80 | 594.69 | 0.93% | - |
| Feb 20, 2026 | 620.60 | 622.00 | 619.20 | 622.00 | 589.20 | 1.27% | - |
| Feb 19, 2026 | 618.00 | 618.00 | 614.20 | 614.20 | 581.81 | -1.35% | - |
| Feb 18, 2026 | 618.80 | 622.60 | 618.80 | 622.60 | 589.77 | 0.71% | - |
| Feb 17, 2026 | 623.20 | 623.20 | 618.20 | 618.20 | 585.60 | 0.62% | - |
| Feb 16, 2026 | 613.60 | 614.40 | 613.40 | 614.40 | 582.00 | 1.05% | - |
| Feb 13, 2026 | 608.80 | 608.80 | 606.60 | 608.00 | 575.94 | 0.76% | - |
| Feb 12, 2026 | 602.60 | 604.20 | 602.60 | 603.40 | 571.58 | 0.07% | - |
| Feb 11, 2026 | 606.00 | 606.00 | 603.00 | 603.00 | 571.20 | -0.92% | - |
| Feb 10, 2026 | 617.20 | 617.20 | 608.00 | 608.60 | 576.50 | -2.28% | 1 |
| Feb 9, 2026 | 626.40 | 626.40 | 621.80 | 622.80 | 589.96 | -0.48% | - |
| Feb 6, 2026 | 623.40 | 625.80 | 623.40 | 625.80 | 592.80 | 0.03% | - |
| Feb 5, 2026 | 625.40 | 626.40 | 624.60 | 625.60 | 592.61 | -0.70% | - |
| Feb 4, 2026 | 614.40 | 630.00 | 614.40 | 630.00 | 596.78 | 4.17% | 7 |
| Feb 3, 2026 | 608.40 | 609.00 | 604.80 | 604.80 | 572.90 | -0.33% | 2 |
| Feb 2, 2026 | 604.80 | 608.00 | 604.80 | 606.80 | 574.80 | 0.60% | 9 |
| Jan 30, 2026 | 599.80 | 603.20 | 599.80 | 603.20 | 571.39 | 0.87% | - |
| Jan 29, 2026 | 595.20 | 598.00 | 595.20 | 598.00 | 566.46 | 1.22% | - |
| Jan 28, 2026 | 592.20 | 592.20 | 589.00 | 590.80 | 559.64 | -0.71% | - |
| Jan 27, 2026 | 590.60 | 595.00 | 590.60 | 595.00 | 563.62 | 0.81% | - |
| Jan 26, 2026 | 594.60 | 594.60 | 589.80 | 590.20 | 559.07 | 0.44% | - |
| Jan 23, 2026 | 597.20 | 597.20 | 587.40 | 587.60 | 556.61 | -2.29% | 2 |
| Jan 22, 2026 | 604.80 | 604.80 | 600.40 | 601.40 | 569.68 | -0.03% | - |
| Jan 21, 2026 | 610.20 | 610.20 | 601.60 | 601.60 | 569.87 | -1.38% | - |
| Jan 20, 2026 | 611.40 | 611.40 | 608.20 | 610.00 | 577.83 | -1.07% | 3 |
| Jan 19, 2026 | 622.80 | 624.60 | 616.60 | 616.60 | 584.08 | -0.64% | - |
| Jan 16, 2026 | 621.60 | 621.60 | 620.40 | 620.60 | 587.87 | -0.10% | - |
| Jan 15, 2026 | 622.00 | 622.00 | 620.20 | 621.20 | 588.44 | 1.11% | - |
| Jan 14, 2026 | 610.40 | 614.40 | 610.40 | 614.40 | 582.00 | - | - |
| Jan 13, 2026 | 615.20 | 615.20 | 614.40 | 614.40 | 582.00 | -0.52% | - |
| Jan 12, 2026 | 615.40 | 619.20 | 615.40 | 617.60 | 585.03 | -0.74% | - |
| Jan 9, 2026 | 623.40 | 623.40 | 622.20 | 622.20 | 589.39 | -1.46% | - |
| Jan 8, 2026 | 628.20 | 631.40 | 628.20 | 631.40 | 598.10 | 0.80% | - |
| Jan 7, 2026 | 646.80 | 646.80 | 626.40 | 626.40 | 593.37 | -4.07% | - |
| Jan 6, 2026 | 649.20 | 653.00 | 645.80 | 653.00 | 618.56 | 3.39% | 2 |
| Jan 5, 2026 | 639.60 | 639.60 | 631.60 | 631.60 | 598.29 | -1.65% | 4 |
| Jan 2, 2026 | 650.20 | 650.20 | 641.60 | 642.20 | 608.33 | -0.80% | 3 |
| Dec 30, 2025 | 645.00 | 647.40 | 645.00 | 647.40 | 613.26 | 0.47% | - |
| Dec 29, 2025 | 647.20 | 647.20 | 642.80 | 644.40 | 610.42 | -0.37% | - |
| Dec 23, 2025 | 644.80 | 648.00 | 644.80 | 646.80 | 612.69 | 1.44% | - |
| Dec 22, 2025 | 639.20 | 640.20 | 637.60 | 637.60 | 603.97 | -0.22% | - |
| Dec 19, 2025 | 637.20 | 640.60 | 637.20 | 639.00 | 605.30 | 0.53% | - |
| Dec 18, 2025 | 631.80 | 636.40 | 631.80 | 635.60 | 602.08 | 0.32% | - |
| Dec 17, 2025 | 632.60 | 633.60 | 632.60 | 633.60 | 600.19 | 0.41% | - |
| Dec 16, 2025 | 632.40 | 632.40 | 630.60 | 631.00 | 597.72 | -0.06% | - |
| Dec 15, 2025 | 628.20 | 632.20 | 628.20 | 631.40 | 598.10 | 0.70% | - |
| Dec 12, 2025 | 627.20 | 632.80 | 627.00 | 627.00 | 593.93 | 0.51% | - |
| Dec 11, 2025 | 620.20 | 624.40 | 620.20 | 623.80 | 590.90 | 0.55% | - |
| Dec 10, 2025 | 618.40 | 620.40 | 617.40 | 620.40 | 587.68 | -0.19% | - |
| Dec 9, 2025 | 622.00 | 622.00 | 621.60 | 621.60 | 588.82 | 1.20% | - |
| Dec 8, 2025 | 615.40 | 615.40 | 614.20 | 614.20 | 581.81 | -0.36% | - |
| Dec 5, 2025 | 610.80 | 616.40 | 610.80 | 616.40 | 583.89 | 0.36% | - |
| Dec 4, 2025 | 610.20 | 614.20 | 610.20 | 614.20 | 581.81 | 0.20% | - |
| Dec 3, 2025 | 615.00 | 615.00 | 613.00 | 613.00 | 580.67 | -1.03% | - |
| Dec 2, 2025 | 617.80 | 619.40 | 615.80 | 619.40 | 586.73 | 0.52% | - |
| Dec 1, 2025 | 616.20 | 617.60 | 616.20 | 616.20 | 583.70 | -0.23% | - |