Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 601.40
+4.20 (0.70%)
At close: Jan 30, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 621.20 | 621.40 | 619.60 | 621.40 | 621.40 | -0.10% | 192 |
| Jan 15, 2026 | 619.00 | 623.80 | 619.00 | 622.00 | 622.00 | 0.55% | 171 |
| Jan 14, 2026 | 609.20 | 618.60 | 609.20 | 618.60 | 618.60 | 0.68% | 43 |
| Jan 13, 2026 | 615.00 | 615.00 | 613.20 | 614.40 | 614.40 | -0.68% | 117 |
| Jan 12, 2026 | 614.80 | 620.00 | 614.80 | 618.60 | 618.60 | -0.99% | 66 |
| Jan 9, 2026 | 621.20 | 624.80 | 621.00 | 624.80 | 624.80 | -1.45% | 9 |
| Jan 8, 2026 | 629.60 | 634.00 | 628.40 | 634.00 | 634.00 | -0.38% | 87 |
| Jan 7, 2026 | 647.40 | 647.40 | 627.20 | 636.40 | 636.40 | -2.12% | 477 |
| Jan 6, 2026 | 650.00 | 650.20 | 646.00 | 650.20 | 650.20 | 0.87% | 24 |
| Jan 5, 2026 | 639.20 | 644.60 | 631.80 | 644.60 | 644.60 | - | 242 |
| Jan 2, 2026 | 650.00 | 650.00 | 641.00 | 644.60 | 644.60 | -0.40% | 73 |
| Dec 30, 2025 | 647.00 | 647.20 | 646.80 | 647.20 | 647.20 | 0.50% | 14 |
| Dec 29, 2025 | 646.40 | 646.80 | 642.00 | 644.00 | 644.00 | -0.53% | 18 |
| Dec 23, 2025 | 644.80 | 647.80 | 644.40 | 647.40 | 647.40 | 1.03% | 106 |
| Dec 22, 2025 | 638.80 | 641.00 | 638.80 | 640.80 | 640.80 | -0.03% | 153 |
| Dec 19, 2025 | 640.00 | 643.20 | 638.40 | 641.00 | 641.00 | 0.60% | 117 |
| Dec 18, 2025 | 631.80 | 637.20 | 631.80 | 637.20 | 637.20 | 0.44% | 21 |
| Dec 17, 2025 | 633.00 | 634.40 | 633.00 | 634.40 | 634.40 | 0.60% | 111 |
| Dec 16, 2025 | 633.80 | 633.80 | 629.40 | 630.60 | 630.60 | -0.19% | 45 |
| Dec 15, 2025 | 628.20 | 632.80 | 628.20 | 631.80 | 631.80 | 1.28% | 228 |
| Dec 12, 2025 | 629.60 | 633.20 | 623.80 | 623.80 | 623.80 | -0.26% | 119 |
| Dec 11, 2025 | 625.40 | 626.20 | 625.40 | 625.40 | 625.40 | 0.84% | 16 |
| Dec 10, 2025 | 618.40 | 620.00 | 617.00 | 620.20 | 620.20 | -0.23% | 25 |
| Dec 9, 2025 | 623.00 | 623.00 | 620.00 | 621.60 | 621.60 | 1.34% | 114 |
| Dec 8, 2025 | 612.80 | 613.40 | 612.80 | 613.40 | 613.40 | -0.16% | 28 |
| Dec 5, 2025 | 616.80 | 616.80 | 614.40 | 614.40 | 614.40 | 0.33% | 1 |
| Dec 4, 2025 | 611.20 | 614.20 | 611.20 | 612.40 | 612.40 | 0.13% | 15 |
| Dec 3, 2025 | 615.80 | 616.80 | 611.60 | 611.60 | 611.60 | -1.42% | 19 |
| Dec 2, 2025 | 618.40 | 620.40 | 618.40 | 620.40 | 620.40 | 0.39% | 9 |
| Dec 1, 2025 | 619.40 | 619.40 | 615.20 | 618.00 | 618.00 | -0.19% | 21 |
| Nov 28, 2025 | 616.80 | 619.20 | 615.80 | 619.20 | 619.20 | 0.55% | 81 |
| Nov 27, 2025 | 616.40 | 616.40 | 615.80 | 615.80 | 615.80 | 2.12% | 80 |
| Nov 26, 2025 | 609.40 | 613.60 | 603.00 | 603.00 | 603.00 | -0.92% | 47 |
| Nov 25, 2025 | 604.00 | 608.60 | 604.00 | 608.60 | 608.60 | 0.46% | 370 |
| Nov 24, 2025 | 606.00 | 606.00 | 602.00 | 605.80 | 605.80 | 0.10% | 14 |
| Nov 21, 2025 | 602.80 | 605.20 | 602.80 | 605.20 | 605.20 | 0.73% | 35 |
| Nov 20, 2025 | 601.40 | 602.60 | 600.80 | 600.80 | 600.80 | 0.81% | 94 |
| Nov 19, 2025 | 601.20 | 601.40 | 596.00 | 596.00 | 596.00 | -1.13% | 43 |
| Nov 18, 2025 | 604.80 | 605.80 | 599.60 | 602.80 | 602.80 | -2.05% | 155 |
| Nov 17, 2025 | 621.20 | 621.60 | 615.00 | 615.40 | 615.40 | -0.90% | 101 |