Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 599.40
-5.00 (-0.83%)
Last updated: Jun 3, 2026, 12:22 PM CET
ETR:ZFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | - | 0.30% | - |
| Jun 2, 2026 | 603.20 | 606.60 | 603.20 | 604.40 | 604.40 | 0.30% | 131 |
| Jun 1, 2026 | 608.60 | 608.60 | 600.20 | 602.60 | 602.60 | -1.63% | 158 |
| May 29, 2026 | 613.20 | 613.20 | 612.60 | 612.60 | 612.60 | 0.76% | 3 |
| May 28, 2026 | 613.00 | 616.20 | 608.00 | 608.00 | 608.00 | -1.68% | 77 |
| May 27, 2026 | 623.40 | 623.40 | 618.00 | 618.40 | 618.40 | -1.12% | 56 |
| May 26, 2026 | 628.00 | 628.60 | 625.40 | 625.40 | 625.40 | 0.06% | 26 |
| May 25, 2026 | 634.80 | 634.80 | 625.00 | 625.00 | 625.00 | 0.64% | 53 |
| May 22, 2026 | 625.00 | 625.00 | 621.00 | 621.00 | 621.00 | -0.54% | 54 |
| May 21, 2026 | 628.40 | 628.40 | 624.40 | 624.40 | 624.40 | -0.60% | 222 |
| May 20, 2026 | 622.40 | 628.20 | 618.00 | 628.20 | 628.20 | 0.54% | 2,194 |
| May 19, 2026 | 629.40 | 629.80 | 624.80 | 624.80 | 624.80 | -0.86% | 256 |
| May 18, 2026 | 615.80 | 630.20 | 615.80 | 630.20 | 630.20 | 2.11% | 127 |
| May 15, 2026 | 622.80 | 625.00 | 615.40 | 617.20 | 617.20 | 0.59% | 414 |
| May 14, 2026 | 613.20 | 615.00 | 613.00 | 613.60 | 613.60 | - | 30 |
| May 13, 2026 | 612.40 | 621.40 | 609.00 | 613.60 | 613.60 | 4.25% | 79 |
| May 12, 2026 | 589.20 | 589.20 | 588.00 | 588.60 | 588.60 | -1.93% | 12 |
| May 11, 2026 | 589.80 | 602.40 | 589.80 | 600.20 | 600.20 | 1.83% | 28 |
| May 8, 2026 | 593.00 | 593.00 | 589.40 | 589.40 | 589.40 | -0.91% | 7 |
| May 7, 2026 | 599.20 | 599.20 | 594.80 | 594.80 | 594.80 | -1.33% | 122 |
| May 6, 2026 | 605.00 | 605.00 | 602.80 | 602.80 | 602.80 | 2.24% | 100 |
| May 5, 2026 | 594.00 | 594.80 | 589.60 | 589.60 | 589.60 | 0.24% | 61 |
| May 4, 2026 | 593.60 | 593.60 | 584.20 | 588.20 | 588.20 | -0.64% | 211 |
| Apr 30, 2026 | 578.60 | 592.80 | 578.60 | 592.00 | 592.00 | 1.93% | 62 |
| Apr 29, 2026 | 580.40 | 583.40 | 579.20 | 580.80 | 580.80 | -1.43% | 257 |
| Apr 28, 2026 | 588.40 | 589.20 | 588.40 | 589.20 | 589.20 | 0.17% | 77 |
| Apr 27, 2026 | 592.00 | 592.00 | 585.00 | 588.20 | 588.20 | -1.04% | 314 |
| Apr 24, 2026 | 597.20 | 597.20 | 594.00 | 594.40 | 594.40 | -0.77% | 105 |
| Apr 23, 2026 | 596.80 | 599.60 | 596.80 | 599.00 | 599.00 | 0.23% | 218 |
| Apr 22, 2026 | 614.80 | 616.40 | 597.60 | 597.60 | 597.60 | -2.92% | 119 |
| Apr 21, 2026 | 619.00 | 619.00 | 615.60 | 615.60 | 615.60 | 0.36% | 13 |
| Apr 20, 2026 | 606.00 | 613.40 | 605.80 | 613.40 | 613.40 | 0.85% | 75 |
| Apr 17, 2026 | 602.20 | 608.20 | 602.20 | 608.20 | 608.20 | 0.93% | 74 |
| Apr 16, 2026 | 604.80 | 604.80 | 602.60 | 602.60 | 602.60 | -0.17% | 172 |
| Apr 15, 2026 | 602.00 | 603.60 | 598.00 | 603.60 | 603.60 | 0.33% | 38 |
| Apr 14, 2026 | 596.00 | 601.60 | 596.00 | 601.60 | 601.60 | 0.87% | 89 |
| Apr 13, 2026 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | 0.98% | - |
| Apr 10, 2026 | 592.80 | 594.40 | 587.00 | 590.60 | 590.60 | 0.32% | 458 |
| Apr 9, 2026 | 621.20 | 622.60 | 615.40 | 621.20 | 588.75 | -0.74% | 266 |
| Apr 8, 2026 | 626.40 | 626.40 | 618.00 | 625.80 | 593.11 | 1.86% | 308 |
| Apr 7, 2026 | 623.60 | 624.00 | 614.40 | 614.40 | 582.30 | -1.09% | 150 |
| Apr 2, 2026 | 617.40 | 621.20 | 615.60 | 621.20 | 588.75 | 0.68% | 456 |
| Apr 1, 2026 | 618.80 | 621.00 | 607.80 | 617.00 | 584.76 | 1.58% | 117 |
| Mar 31, 2026 | 608.00 | 608.00 | 605.20 | 607.40 | 575.67 | -0.30% | 48 |
| Mar 30, 2026 | 597.00 | 609.20 | 597.00 | 609.20 | 577.37 | 1.87% | 225 |
| Mar 27, 2026 | 595.40 | 598.00 | 595.40 | 598.00 | 566.76 | 0.13% | 274 |
| Mar 26, 2026 | 595.20 | 599.60 | 595.20 | 597.20 | 566.00 | -0.17% | 38 |
| Mar 25, 2026 | 598.80 | 601.00 | 597.00 | 598.20 | 566.95 | 1.01% | 484 |
| Mar 24, 2026 | 593.00 | 593.00 | 586.00 | 592.20 | 561.26 | 0.24% | 31 |
| Mar 23, 2026 | 583.80 | 598.00 | 579.60 | 590.80 | 559.93 | -0.03% | 1,085 |