Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 641.00
+3.80 (0.60%)
At close: Dec 19, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 624.60 | 627.80 | 621.00 | 621.00 | 621.00 | -1.05% | 55 |
| Nov 13, 2025 | 627.60 | 628.80 | 626.00 | 627.60 | 627.60 | 0.38% | 30 |
| Nov 12, 2025 | 622.60 | 625.40 | 622.60 | 625.20 | 625.20 | 0.74% | 556 |
| Nov 11, 2025 | 619.40 | 622.80 | 619.40 | 620.60 | 620.60 | 1.41% | 51 |
| Nov 10, 2025 | 605.60 | 612.00 | 605.60 | 612.00 | 612.00 | 0.62% | 86 |
| Nov 7, 2025 | 609.00 | 609.00 | 600.80 | 608.20 | 608.20 | 0.40% | 135 |
| Nov 6, 2025 | 602.40 | 605.80 | 602.40 | 605.80 | 605.80 | -0.59% | 54 |
| Nov 5, 2025 | 606.60 | 609.40 | 605.20 | 609.40 | 609.40 | 2.08% | 26 |
| Nov 4, 2025 | 596.40 | 597.00 | 593.00 | 597.00 | 597.00 | 0.10% | 553 |
| Nov 3, 2025 | 600.60 | 601.20 | 596.40 | 596.40 | 596.40 | -1.26% | 85 |
| Oct 31, 2025 | 609.00 | 609.00 | 603.40 | 604.00 | 604.00 | -1.56% | 55 |
| Oct 30, 2025 | 611.80 | 613.60 | 611.80 | 613.60 | 613.60 | 0.13% | 15 |
| Oct 29, 2025 | 615.00 | 615.20 | 611.20 | 612.80 | 612.80 | -1.10% | 69 |
| Oct 28, 2025 | 619.60 | 619.60 | 617.40 | 619.60 | 619.60 | -0.06% | 157 |
| Oct 27, 2025 | 614.60 | 620.00 | 614.60 | 620.00 | 620.00 | 0.88% | 91 |
| Oct 24, 2025 | 615.00 | 615.00 | 612.00 | 614.60 | 614.60 | -0.07% | 55 |
| Oct 23, 2025 | 612.60 | 615.00 | 612.60 | 615.00 | 615.00 | 0.39% | 43 |
| Oct 22, 2025 | 611.20 | 612.80 | 610.00 | 612.60 | 612.60 | 0.79% | 45 |
| Oct 21, 2025 | 604.20 | 607.80 | 604.20 | 607.80 | 607.80 | 1.13% | 18 |
| Oct 20, 2025 | 603.60 | 603.60 | 601.00 | 601.00 | 601.00 | -0.07% | 16 |
| Oct 17, 2025 | 597.40 | 601.40 | 597.40 | 601.40 | 601.40 | -0.10% | 28 |
| Oct 16, 2025 | 620.00 | 620.40 | 602.00 | 602.00 | 602.00 | -2.87% | 240 |
| Oct 15, 2025 | 621.40 | 622.60 | 618.20 | 619.80 | 619.80 | -0.26% | 122 |
| Oct 14, 2025 | 611.00 | 621.40 | 611.00 | 621.40 | 621.40 | 1.67% | 39 |
| Oct 13, 2025 | 615.80 | 615.80 | 611.20 | 611.20 | 611.20 | -0.75% | 63 |