Zurich Insurance Group AG (ETR:ZFIN)
Germany · Delayed Price · Currency is EUR 689.60
-2.20 (-0.32%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:ZFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 687.00 | 689.60 | 685.60 | 689.60 | 689.60 | -0.32% | 13 |
| Nov 10, 2026 | 690.40 | 694.40 | 688.40 | 691.80 | 691.80 | 1.44% | 991 |
| Nov 9, 2026 | 686.20 | 686.20 | 681.40 | 682.00 | 682.00 | -1.39% | 691 |
| Nov 6, 2026 | 689.20 | 691.60 | 689.20 | 691.60 | 691.60 | -1.98% | 26 |
| Nov 5, 2026 | 699.60 | 706.60 | 696.60 | 705.60 | 705.60 | 1.38% | 505 |
| Nov 4, 2026 | 683.20 | 696.00 | 679.00 | 696.00 | 696.00 | 2.05% | 278 |
| Nov 3, 2026 | 684.40 | 684.40 | 682.00 | 682.00 | 682.00 | -0.15% | 237 |
| Nov 2, 2026 | 675.00 | 683.00 | 674.60 | 683.00 | 683.00 | 0.18% | 1,090 |
| Oct 30, 2026 | 679.80 | 681.80 | 677.40 | 681.80 | 681.80 | 1.40% | 541 |
| Oct 29, 2026 | 673.20 | 674.80 | 672.40 | 672.40 | 672.40 | 0.75% | 72 |
| Oct 28, 2026 | 666.00 | 669.60 | 665.00 | 667.40 | 667.40 | -0.12% | 748 |
| Oct 27, 2026 | 670.40 | 670.40 | 665.80 | 668.20 | 668.20 | 0.09% | 372 |
| Oct 26, 2026 | 667.00 | 668.00 | 665.00 | 667.60 | 667.60 | -0.09% | 203 |
| Oct 23, 2026 | 674.80 | 674.80 | 667.40 | 668.20 | 668.20 | -1.12% | 184 |
| Oct 22, 2026 | 678.40 | 680.00 | 664.40 | 675.80 | 675.80 | 0.39% | 2,802 |
| Oct 21, 2026 | 669.00 | 673.20 | 669.00 | 673.20 | 673.20 | 0.93% | 201 |
| Oct 20, 2026 | 664.20 | 668.20 | 661.20 | 667.00 | 667.00 | 0.48% | 279 |
| Oct 19, 2026 | 662.00 | 663.80 | 661.20 | 663.80 | 663.80 | 0.45% | 320 |
| Oct 16, 2026 | 654.80 | 661.40 | 647.40 | 660.80 | 660.80 | 1.16% | 983 |
| Oct 15, 2026 | 649.60 | 655.40 | 649.60 | 653.20 | 653.20 | 2.80% | 800 |
| Oct 14, 2026 | 631.40 | 636.60 | 629.00 | 635.40 | 635.40 | 0.51% | 1,551 |
| Oct 13, 2026 | 626.80 | 633.20 | 626.80 | 632.20 | 632.20 | 1.77% | 184 |
| Oct 12, 2026 | 621.80 | 623.60 | 620.20 | 621.20 | 621.20 | 0.52% | 22 |
| Oct 9, 2026 | 620.40 | 620.40 | 617.00 | 618.00 | 618.00 | 0.52% | 273 |
| Oct 8, 2026 | 614.20 | 618.20 | 612.80 | 614.80 | 614.80 | -0.23% | 56 |
| Oct 7, 2026 | 616.60 | 616.60 | 614.60 | 616.20 | 616.20 | -0.26% | 67 |
| Oct 6, 2026 | 620.20 | 620.20 | 610.20 | 617.80 | 617.80 | -0.13% | 157 |
| Oct 5, 2026 | 617.00 | 620.20 | 615.20 | 618.60 | 618.60 | 1.05% | 583 |
| Oct 2, 2026 | 603.80 | 614.20 | 603.80 | 612.20 | 612.20 | 2.44% | 217 |
| Oct 1, 2026 | 590.60 | 602.00 | 589.60 | 597.60 | 597.60 | 0.07% | 509 |
| Sep 30, 2026 | 610.60 | 611.20 | 597.20 | 597.20 | 597.20 | -1.52% | 2,602 |
| Sep 29, 2026 | 610.40 | 612.80 | 606.40 | 606.40 | 606.40 | -0.95% | 664 |
| Sep 28, 2026 | 619.80 | 619.80 | 612.20 | 612.20 | 612.20 | -0.65% | 81 |
| Sep 25, 2026 | 615.80 | 617.60 | 614.00 | 616.20 | 616.20 | 0.49% | 187 |
| Sep 24, 2026 | 617.00 | 618.00 | 610.00 | 613.20 | 613.20 | -1.48% | 260 |
| Sep 23, 2026 | 627.60 | 627.60 | 621.00 | 622.40 | 622.40 | -2.90% | 56 |
| Sep 22, 2026 | 636.60 | 641.00 | 627.00 | 641.00 | 641.00 | 0.03% | 489 |
| Sep 21, 2026 | 632.40 | 640.80 | 632.20 | 640.80 | 640.80 | 1.23% | 416 |
| Sep 18, 2026 | 637.00 | 637.00 | 630.00 | 633.00 | 633.00 | -1.19% | 127 |
| Sep 17, 2026 | 639.80 | 641.60 | 639.80 | 640.60 | 640.60 | 0.69% | 44 |
| Sep 16, 2026 | 635.20 | 637.40 | 634.40 | 636.20 | 636.20 | - | 228 |
| Sep 15, 2026 | 626.40 | 637.20 | 626.40 | 636.20 | 636.20 | 0.92% | 45 |
| Sep 14, 2026 | 625.80 | 630.40 | 625.80 | 630.40 | 630.40 | 1.45% | 333 |
| Sep 11, 2026 | 623.60 | 624.40 | 620.20 | 621.40 | 621.40 | -0.03% | 101 |
| Sep 10, 2026 | 623.20 | 625.80 | 621.60 | 621.60 | 621.60 | -0.06% | 60 |
| Sep 9, 2026 | 625.00 | 625.00 | 621.20 | 622.00 | 622.00 | -1.18% | 134 |
| Sep 8, 2026 | 634.20 | 634.20 | 626.20 | 629.40 | 629.40 | -0.98% | 162 |
| Sep 7, 2026 | 634.80 | 635.60 | 633.40 | 635.60 | 635.60 | -0.44% | 94 |
| Sep 4, 2026 | 641.20 | 641.80 | 638.40 | 638.40 | 638.40 | -1.08% | 67 |
| Sep 3, 2026 | 637.20 | 645.40 | 637.20 | 645.40 | 645.40 | 2.41% | 58 |