Zurich Insurance Group AG (FRA:ZFI1)
Germany · Delayed Price · Currency is EUR 33.20
+0.30 (0.91%)
At close: Oct 23, 2026
FRA:ZFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.91% | - |
| Oct 22, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.20% | - |
| Oct 21, 2026 | 32.80 | 33.30 | 32.80 | 33.30 | 33.30 | 0.60% | - |
| Oct 20, 2026 | 32.70 | 33.10 | 32.70 | 33.10 | 33.10 | 1.85% | 120 |
| Oct 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | - |
| Oct 16, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 2.18% | 335 |
| Oct 15, 2026 | 31.30 | 32.10 | 31.30 | 32.10 | 32.10 | 3.55% | - |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Oct 13, 2026 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 2.30% | - |
| Oct 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Oct 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -3.17% | - |
| Oct 8, 2026 | 30.20 | 31.50 | 30.20 | 31.50 | 31.50 | 3.62% | 120 |
| Oct 7, 2026 | 30.10 | 30.40 | 30.10 | 30.40 | 30.40 | - | - |
| Oct 6, 2026 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | - | 122 |
| Oct 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 2, 2026 | 29.70 | 30.20 | 29.70 | 30.20 | 30.20 | 1.34% | - |
| Oct 1, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | -1.32% | - |
| Sep 30, 2026 | 30.20 | 31.00 | 30.20 | 30.20 | 30.20 | - | 969 |
| Sep 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | - |
| Sep 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% | - |
| Sep 24, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 23, 2026 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 22, 2026 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 21, 2026 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 1.28% | - |
| Sep 18, 2026 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Sep 17, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.18% | 10 |
| Sep 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | - |
| Sep 15, 2026 | 30.90 | 32.10 | 30.90 | 31.50 | 31.50 | 0.96% | 10 |
| Sep 14, 2026 | 30.50 | 31.20 | 30.50 | 31.20 | 31.20 | 2.30% | - |
| Sep 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Sep 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | - |
| Sep 9, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Sep 8, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.59% | - |
| Sep 7, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.32% | - |
| Sep 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Sep 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 31, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.19% | - |
| Aug 28, 2026 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | 1.92% | 30 |
| Aug 27, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | - |
| Aug 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.97% | - |
| Aug 24, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | 300 |
| Aug 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Aug 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.45% | - |
| Aug 19, 2026 | 30.90 | 31.90 | 30.90 | 31.90 | 31.90 | 3.24% | 20 |
| Aug 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | - |
| Aug 17, 2026 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | 1.62% | - |