Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 613.60
+25.00 (4.25%)
At close: May 13, 2026
ETR:ZFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.93% | 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 |
| Mar 20, 2026 | 600.20 | 603.40 | 586.80 | 591.00 | 560.12 | -1.04% | 95 |
| Mar 19, 2026 | 606.60 | 606.80 | 597.20 | 597.20 | 566.00 | -1.74% | 39 |
| Mar 18, 2026 | 613.60 | 615.20 | 607.20 | 607.80 | 576.05 | -1.33% | 31 |
| Mar 17, 2026 | 610.80 | 621.60 | 608.00 | 616.00 | 583.82 | 2.05% | 123 |
| Mar 16, 2026 | 597.80 | 605.40 | 597.00 | 603.60 | 572.06 | 1.45% | 642 |
| Mar 13, 2026 | 592.20 | 597.80 | 592.00 | 595.00 | 563.91 | 0.37% | 573 |
| Mar 12, 2026 | 588.40 | 592.80 | 587.00 | 592.80 | 561.83 | 0.95% | 154 |
| Mar 11, 2026 | 585.40 | 587.40 | 585.00 | 587.20 | 556.52 | -1.14% | 104 |
| Mar 10, 2026 | 596.80 | 597.60 | 594.00 | 594.00 | 562.97 | 1.43% | 510 |
| Mar 9, 2026 | 581.60 | 588.00 | 581.40 | 585.60 | 555.01 | -0.54% | 243 |
| Mar 6, 2026 | 594.40 | 595.60 | 578.40 | 588.80 | 558.04 | -0.34% | 246 |
| Mar 5, 2026 | 597.40 | 600.00 | 590.80 | 590.80 | 559.93 | -1.80% | 157 |
| Mar 4, 2026 | 599.00 | 603.40 | 596.00 | 601.60 | 570.17 | 0.94% | 321 |
| Mar 3, 2026 | 602.60 | 602.60 | 586.40 | 596.00 | 564.86 | -5.34% | 1,164 |
| Mar 2, 2026 | 631.40 | 635.20 | 620.60 | 629.60 | 596.71 | -1.75% | 438 |