Zurich Insurance Group AG (FRA:ZFI1)
Germany · Delayed Price · Currency is EUR 31.20
+0.70 (2.30%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:ZFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Aug 13, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Aug 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.64% | - |
| Aug 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.58% | - |
| Aug 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Aug 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Aug 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.31% | - |
| Aug 5, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.62% | - |
| Aug 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.11% | - |
| Aug 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.15% | - |
| Jul 31, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 30, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | - |
| Jul 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | 621 |
| Jul 28, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.30% | - |
| Jul 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.91% | - |
| Jul 21, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% | - |
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 17, 2026 | 32.70 | 33.90 | 32.70 | 33.20 | 33.20 | 2.15% | 1,095 |
| Jul 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | - |
| Jul 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 14, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - | 25 |
| Jul 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Jul 10, 2026 | 32.20 | 33.80 | 32.20 | 33.80 | 33.80 | 4.97% | 401 |
| Jul 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |