Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 598.00
+0.80 (0.13%)
At close: Mar 27, 2026
ETR:ZFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 595.40 | 598.00 | 595.40 | 598.00 | 598.00 | 0.13% | 274 |
| Mar 26, 2026 | 595.20 | 599.60 | 595.20 | 597.20 | 597.20 | -0.17% | 38 |
| Mar 25, 2026 | 598.80 | 601.00 | 597.00 | 598.20 | 598.20 | 1.01% | 484 |
| Mar 24, 2026 | 593.00 | 593.00 | 586.00 | 592.20 | 592.20 | 0.24% | 31 |
| Mar 23, 2026 | 583.80 | 598.00 | 579.60 | 590.80 | 590.80 | -0.03% | 1,085 |
| Mar 20, 2026 | 600.20 | 603.40 | 586.80 | 591.00 | 591.00 | -1.04% | 95 |
| Mar 19, 2026 | 606.60 | 606.80 | 597.20 | 597.20 | 597.20 | -1.74% | 39 |
| Mar 18, 2026 | 613.60 | 615.20 | 607.20 | 607.80 | 607.80 | -1.33% | 31 |
| Mar 17, 2026 | 610.80 | 621.60 | 608.00 | 616.00 | 616.00 | 2.05% | 123 |
| Mar 16, 2026 | 597.80 | 605.40 | 597.00 | 603.60 | 603.60 | 1.45% | 642 |
| Mar 13, 2026 | 592.20 | 597.80 | 592.00 | 595.00 | 595.00 | 0.37% | 573 |
| Mar 12, 2026 | 588.40 | 592.80 | 587.00 | 592.80 | 592.80 | 0.95% | 154 |
| Mar 11, 2026 | 585.40 | 587.40 | 585.00 | 587.20 | 587.20 | -1.14% | 104 |
| Mar 10, 2026 | 596.80 | 597.60 | 594.00 | 594.00 | 594.00 | 1.43% | 510 |
| Mar 9, 2026 | 581.60 | 588.00 | 581.40 | 585.60 | 585.60 | -0.54% | 243 |
| Mar 6, 2026 | 594.40 | 595.60 | 578.40 | 588.80 | 588.80 | -0.34% | 246 |
| Mar 5, 2026 | 597.40 | 600.00 | 590.80 | 590.80 | 590.80 | -1.80% | 157 |
| Mar 4, 2026 | 599.00 | 603.40 | 596.00 | 601.60 | 601.60 | 0.94% | 321 |
| Mar 3, 2026 | 602.60 | 602.60 | 586.40 | 596.00 | 596.00 | -5.34% | 1,164 |
| Mar 2, 2026 | 631.40 | 635.20 | 620.60 | 629.60 | 629.60 | -1.75% | 438 |
| Feb 27, 2026 | 633.60 | 640.80 | 633.40 | 640.80 | 640.80 | 0.66% | 483 |
| Feb 26, 2026 | 629.00 | 636.60 | 623.80 | 636.60 | 636.60 | 0.63% | 237 |
| Feb 25, 2026 | 634.60 | 637.00 | 629.20 | 632.60 | 632.60 | 0.13% | 68 |
| Feb 24, 2026 | 628.20 | 634.60 | 628.20 | 631.80 | 631.80 | 0.45% | 76 |
| Feb 23, 2026 | 624.60 | 631.80 | 624.00 | 629.00 | 629.00 | 0.74% | 166 |
| Feb 20, 2026 | 621.40 | 624.40 | 620.00 | 624.40 | 624.40 | 1.83% | 159 |
| Feb 19, 2026 | 616.60 | 618.00 | 613.00 | 613.20 | 613.20 | -1.32% | 403 |
| Feb 18, 2026 | 620.40 | 622.00 | 620.40 | 621.40 | 621.40 | 0.58% | 45 |
| Feb 17, 2026 | 621.20 | 621.60 | 617.80 | 617.80 | 617.80 | 0.91% | 61 |
| Feb 16, 2026 | 612.80 | 615.00 | 612.20 | 612.20 | 612.20 | 1.16% | 90 |
| Feb 13, 2026 | 609.20 | 609.80 | 605.20 | 605.20 | 605.20 | 0.90% | 292 |
| Feb 12, 2026 | 602.80 | 604.00 | 598.20 | 599.80 | 599.80 | 0.03% | 458 |
| Feb 11, 2026 | 606.60 | 606.60 | 599.60 | 599.60 | 599.60 | -0.63% | 156 |
| Feb 10, 2026 | 617.60 | 619.00 | 603.40 | 603.40 | 603.40 | -3.33% | 318 |
| Feb 9, 2026 | 626.40 | 626.40 | 621.00 | 624.20 | 624.20 | 0.03% | 147 |
| Feb 6, 2026 | 623.60 | 626.20 | 623.60 | 624.00 | 624.00 | -0.54% | 151 |
| Feb 5, 2026 | 625.00 | 627.40 | 625.00 | 627.40 | 627.40 | -0.41% | 14 |
| Feb 4, 2026 | 614.20 | 630.60 | 614.20 | 630.00 | 630.00 | 3.89% | 282 |
| Feb 3, 2026 | 612.20 | 612.20 | 606.40 | 606.40 | 606.40 | 0.20% | 238 |
| Feb 2, 2026 | 604.00 | 606.40 | 604.00 | 605.20 | 605.20 | 0.63% | 64 |
| Jan 30, 2026 | 599.20 | 603.00 | 599.20 | 601.40 | 601.40 | 0.70% | 62 |
| Jan 29, 2026 | 594.80 | 598.00 | 594.80 | 597.20 | 597.20 | 0.67% | 133 |
| Jan 28, 2026 | 591.00 | 593.20 | 589.20 | 593.20 | 593.20 | 0.51% | 336 |
| Jan 27, 2026 | 591.40 | 591.40 | 590.20 | 590.20 | 590.20 | 0.14% | 27 |
| Jan 26, 2026 | 592.20 | 592.40 | 589.40 | 589.40 | 589.40 | -0.07% | 242 |
| Jan 23, 2026 | 597.00 | 597.00 | 587.00 | 589.80 | 589.80 | -1.47% | 213 |
| Jan 22, 2026 | 604.00 | 604.00 | 598.60 | 598.60 | 598.60 | -0.10% | 257 |
| Jan 21, 2026 | 608.20 | 608.20 | 597.80 | 599.20 | 599.20 | -1.96% | 252 |
| Jan 20, 2026 | 612.20 | 612.20 | 609.00 | 611.20 | 611.20 | -0.65% | 40 |
| Jan 19, 2026 | 620.20 | 624.80 | 611.40 | 615.20 | 615.20 | -1.00% | 537 |