Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 625.00
-1.60 (-0.26%)
At close: Aug 21, 2026
ETR:ZFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 624.40 | 625.00 | 624.40 | 625.00 | 625.00 | -0.26% | 29 |
| Aug 20, 2026 | 622.80 | 626.60 | 622.60 | 626.60 | 626.60 | -0.19% | 149 |
| Aug 19, 2026 | 632.00 | 632.00 | 627.00 | 627.80 | 627.80 | -0.10% | 304 |
| Aug 18, 2026 | 630.20 | 630.20 | 626.00 | 628.40 | 628.40 | -0.44% | 127 |
| Aug 17, 2026 | 628.40 | 634.00 | 628.20 | 631.20 | 631.20 | 0.25% | 359 |
| Aug 14, 2026 | 631.20 | 632.00 | 629.60 | 629.60 | 629.60 | 0.19% | 98 |
| Aug 13, 2026 | 631.80 | 631.80 | 628.40 | 628.40 | 628.40 | 0.03% | 75 |
| Aug 12, 2026 | 627.80 | 629.00 | 627.00 | 628.20 | 628.20 | -0.13% | 42 |
| Aug 11, 2026 | 631.60 | 631.60 | 628.40 | 629.00 | 629.00 | -0.73% | 71 |
| Aug 10, 2026 | 633.00 | 634.60 | 631.60 | 633.60 | 633.60 | -0.35% | 142 |
| Aug 7, 2026 | 628.60 | 635.80 | 628.60 | 635.80 | 635.80 | 1.15% | 87 |
| Aug 6, 2026 | 635.80 | 636.80 | 620.00 | 628.60 | 628.60 | -3.94% | 749 |
| Aug 5, 2026 | 651.80 | 654.40 | 651.00 | 654.40 | 654.40 | 0.43% | 121 |
| Aug 4, 2026 | 657.00 | 657.00 | 651.60 | 651.60 | 651.60 | -1.18% | 15 |
| Aug 3, 2026 | 659.40 | 661.40 | 657.60 | 659.40 | 659.40 | -0.45% | 172 |
| Jul 31, 2026 | 661.60 | 662.40 | 661.60 | 662.40 | 662.40 | -0.03% | 34 |
| Jul 30, 2026 | 662.00 | 662.60 | 662.00 | 662.60 | 662.60 | 0.30% | 5 |
| Jul 29, 2026 | 668.00 | 668.00 | 660.60 | 660.60 | 660.60 | -1.34% | 52 |
| Jul 28, 2026 | 669.20 | 671.80 | 668.00 | 669.60 | 669.60 | -0.06% | 260 |
| Jul 27, 2026 | 670.00 | 670.60 | 667.40 | 670.00 | 670.00 | -0.12% | 44 |
| Jul 24, 2026 | 667.80 | 670.80 | 664.60 | 670.80 | 670.80 | 0.96% | 44 |
| Jul 23, 2026 | 663.00 | 666.20 | 663.00 | 664.40 | 664.40 | -0.33% | 97 |
| Jul 22, 2026 | 673.80 | 674.60 | 666.60 | 666.60 | 666.60 | 0.09% | 53 |
| Jul 21, 2026 | 672.00 | 672.00 | 665.00 | 666.00 | 666.00 | -0.45% | 262 |
| Jul 20, 2026 | 670.80 | 671.20 | 669.00 | 669.00 | 669.00 | -0.83% | 37 |
| Jul 17, 2026 | 669.60 | 675.00 | 666.00 | 674.60 | 674.60 | 1.84% | 522 |
| Jul 16, 2026 | 649.60 | 662.40 | 649.40 | 662.40 | 662.40 | 0.73% | 197 |
| Jul 15, 2026 | 658.20 | 658.20 | 650.00 | 657.60 | 657.60 | 0.18% | 296 |
| Jul 14, 2026 | 662.60 | 663.60 | 656.40 | 656.40 | 656.40 | -1.47% | 371 |
| Jul 13, 2026 | 671.60 | 671.60 | 664.60 | 666.20 | 666.20 | -0.15% | 102 |
| Jul 10, 2026 | 667.00 | 667.20 | 666.40 | 667.20 | 667.20 | 0.63% | 34 |
| Jul 9, 2026 | 662.60 | 663.20 | 662.60 | 663.00 | 663.00 | 0.30% | 56 |
| Jul 8, 2026 | 658.80 | 661.80 | 656.60 | 661.00 | 661.00 | -0.63% | 169 |
| Jul 7, 2026 | 663.60 | 668.40 | 663.60 | 665.20 | 665.20 | 0.45% | 82 |
| Jul 6, 2026 | 663.60 | 663.60 | 657.00 | 662.20 | 662.20 | 0.39% | 40 |
| Jul 3, 2026 | 660.80 | 664.40 | 659.60 | 659.60 | 659.60 | -0.21% | 41 |
| Jul 2, 2026 | 655.00 | 662.00 | 655.00 | 661.00 | 661.00 | 1.75% | 88 |
| Jul 1, 2026 | 647.60 | 650.00 | 645.00 | 649.60 | 649.60 | 0.28% | 88 |
| Jun 30, 2026 | 648.60 | 648.60 | 645.40 | 647.80 | 647.80 | 1.25% | 31 |
| Jun 29, 2026 | 638.60 | 639.80 | 638.60 | 639.80 | 639.80 | 0.41% | 96 |
| Jun 26, 2026 | 637.20 | 637.20 | 637.20 | 637.20 | 637.20 | 0.06% | 31 |
| Jun 25, 2026 | 636.40 | 638.00 | 634.40 | 636.80 | 636.80 | 0.41% | 168 |
| Jun 24, 2026 | 627.60 | 634.20 | 627.60 | 634.20 | 634.20 | - | 1,057 |
| Jun 23, 2026 | 629.80 | 635.00 | 628.00 | 634.20 | 634.20 | 0.60% | 153 |
| Jun 22, 2026 | 630.40 | 630.40 | 626.60 | 630.40 | 630.40 | 1.58% | 180 |
| Jun 19, 2026 | 622.20 | 622.60 | 620.60 | 620.60 | 620.60 | -0.13% | 85 |
| Jun 18, 2026 | 624.80 | 624.80 | 621.00 | 621.40 | 621.40 | -0.26% | 51 |
| Jun 17, 2026 | 625.20 | 625.20 | 620.60 | 623.00 | 623.00 | -0.35% | 95 |
| Jun 16, 2026 | 623.00 | 627.60 | 622.80 | 625.20 | 625.20 | 0.48% | 129 |
| Jun 15, 2026 | 616.20 | 623.00 | 615.60 | 622.20 | 622.20 | 1.53% | 226 |