Zurich Insurance Group AG (FRA:ZFI1)
Germany · Delayed Price · Currency is EUR 29.60
-0.10 (-0.34%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:ZFI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | - | - | - |
| Jun 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.33% | - |
| Jun 1, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| May 29, 2026 | 29.90 | 30.20 | 29.90 | 30.20 | 30.20 | -0.33% | 135 |
| May 28, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | - |
| May 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | - |
| May 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| May 25, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| May 22, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.31% | - |
| May 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| May 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.33% | 340 |
| May 18, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 1.01% | 340 |
| May 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| May 14, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | - |
| May 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.07% | - |
| May 12, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| May 11, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 1.03% | 10 |
| May 8, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -3.00% | - |
| May 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | 150 |
| May 6, 2026 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | 0.68% | - |
| May 5, 2026 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 1.03% | 20 |
| May 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Apr 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.72% | - |
| Apr 29, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Apr 28, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | -1.02% | 15 |
| Apr 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | - |
| Apr 24, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.97% | - |
| Apr 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Apr 21, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 2.03% | 203 |
| Apr 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Apr 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Apr 16, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.70% | - |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.14% | 250 |
| Apr 13, 2026 | 29.80 | 29.80 | 28.70 | 28.70 | 28.70 | -1.20% | - |
| Apr 10, 2026 | 30.30 | 30.50 | 30.30 | 30.40 | 29.05 | - | 1,300 |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.05 | -2.88% | - |
| Apr 8, 2026 | 31.00 | 31.30 | 31.00 | 31.30 | 29.91 | 1.29% | 2,144 |
| Apr 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.53 | 3.69% | - |
| Apr 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.48 | -2.61% | - |
| Apr 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.24 | -0.65% | - |
| Mar 31, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 29.43 | 4.05% | 2 |
| Mar 30, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 28.29 | - | - |
| Mar 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.29 | 0.68% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.09 | 0.68% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | 0.69% | - |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | -3.33% | - |
| Mar 23, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 28.67 | 2.74% | 1,381 |