Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 608.80
-6.20 (-1.01%)
At close: Aug 8, 2025, 10:00 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 608.40 | 610.00 | 606.80 | 608.80 | - | -1.01% | 515 |
| Aug 7, 2025 | 609.60 | 615.00 | 609.60 | 615.00 | - | 0.13% | 1 |
| Aug 6, 2025 | 610.60 | 614.20 | 610.60 | 614.20 | - | 0.43% | 24 |
| Aug 5, 2025 | 606.40 | 611.60 | 606.00 | 611.60 | - | 5.45% | 229 |
| Aug 4, 2025 | 586.40 | 586.40 | 580.00 | 580.00 | - | -2.98% | 282 |
| Aug 1, 2025 | 591.60 | 597.80 | 590.00 | 597.80 | - | -0.13% | 255 |
| Jul 31, 2025 | 599.80 | 599.80 | 598.60 | 598.60 | - | 0.88% | 15 |
| Jul 30, 2025 | 598.40 | 598.40 | 593.40 | 593.40 | - | -0.87% | 155 |
| Jul 29, 2025 | 600.20 | 600.20 | 598.60 | 598.60 | - | 0.88% | 25 |
| Jul 28, 2025 | 598.40 | 599.20 | 593.40 | 593.40 | - | -0.47% | 141 |
| Jul 25, 2025 | 595.40 | 596.20 | 595.40 | 596.20 | - | 0.03% | 13 |
| Jul 24, 2025 | 605.80 | 605.80 | 596.00 | 596.00 | - | -0.80% | 90 |
| Jul 23, 2025 | 602.40 | 605.00 | 599.40 | 600.80 | - | 0.74% | 65 |
| Jul 22, 2025 | 599.60 | 599.60 | 596.40 | 596.40 | - | -0.63% | 13 |
| Jul 21, 2025 | 598.60 | 600.20 | 597.80 | 600.20 | - | -0.03% | 167 |
| Jul 18, 2025 | 599.20 | 600.40 | 599.20 | 600.40 | - | 0.87% | 5 |
| Jul 17, 2025 | 599.40 | 599.60 | 595.20 | 595.20 | - | -0.23% | 185 |
| Jul 16, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | - | 1.05% | 3 |
| Jul 15, 2025 | 595.80 | 595.80 | 590.40 | 590.40 | - | -0.74% | 3 |
| Jul 14, 2025 | 593.00 | 594.80 | 590.00 | 594.80 | - | 0.10% | 57 |
| Jul 11, 2025 | 596.20 | 596.20 | 593.00 | 594.20 | - | -0.24% | 84 |
| Jul 10, 2025 | 599.00 | 599.00 | 595.40 | 595.60 | - | -0.53% | 21 |
| Jul 9, 2025 | 593.80 | 598.80 | 592.40 | 598.80 | - | 1.42% | 730 |
| Jul 8, 2025 | 592.00 | 592.00 | 590.40 | 590.40 | - | -0.30% | 31 |
| Jul 7, 2025 | 591.20 | 594.20 | 590.20 | 592.20 | - | 0.14% | 22 |
| Jul 4, 2025 | 591.20 | 591.40 | 589.40 | 591.40 | - | -0.10% | 36 |
| Jul 3, 2025 | 589.80 | 592.00 | 589.80 | 592.00 | - | 1.58% | 30 |
| Jul 2, 2025 | 586.00 | 586.00 | 582.80 | 582.80 | - | -1.79% | 133 |
| Jul 1, 2025 | 598.00 | 598.00 | 593.40 | 593.40 | - | -0.20% | 1 |
| Jun 30, 2025 | 594.60 | 594.60 | 594.60 | 594.60 | - | 0.13% | 90 |
| Jun 27, 2025 | 593.60 | 594.00 | 591.20 | 593.80 | - | 0.37% | 210 |
| Jun 26, 2025 | 592.80 | 593.20 | 587.20 | 591.60 | - | -0.10% | 26 |
| Jun 25, 2025 | 596.00 | 596.00 | 592.00 | 592.20 | - | -0.03% | 6 |
| Jun 24, 2025 | 593.80 | 593.80 | 592.40 | 592.40 | - | 0.65% | 1 |
| Jun 23, 2025 | 587.40 | 589.80 | 587.00 | 588.60 | - | -0.30% | 103 |
| Jun 20, 2025 | 591.40 | 591.40 | 590.40 | 590.40 | - | 0.68% | 38 |
| Jun 19, 2025 | 587.40 | 587.40 | 586.40 | 586.40 | - | -0.31% | 29 |
| Jun 18, 2025 | 596.80 | 596.80 | 588.20 | 588.20 | - | -0.88% | 53 |
| Jun 17, 2025 | 591.80 | 596.00 | 591.80 | 593.40 | - | -0.90% | 242 |
| Jun 16, 2025 | 598.80 | 600.20 | 598.80 | 598.80 | - | -0.17% | 162 |
| Jun 13, 2025 | 596.20 | 600.80 | 596.20 | 599.80 | - | 0.13% | 65 |
| Jun 12, 2025 | 603.00 | 603.00 | 596.80 | 599.00 | - | -1.58% | 82 |
| Jun 11, 2025 | 612.00 | 612.00 | 608.60 | 608.60 | - | -0.23% | 1 |
| Jun 10, 2025 | 615.40 | 615.80 | 610.00 | 610.00 | - | 0.10% | 43 |
| Jun 9, 2025 | 624.80 | 624.80 | 609.40 | 609.40 | - | -1.90% | 2 |
| Jun 6, 2025 | 617.80 | 621.20 | 616.80 | 621.20 | - | 0.39% | 107 |
| Jun 5, 2025 | 619.60 | 620.20 | 618.80 | 618.80 | - | -0.51% | 72 |
| Jun 4, 2025 | 620.60 | 622.00 | 619.60 | 622.00 | - | 0.81% | 465 |
| Jun 3, 2025 | 616.40 | 617.00 | 616.40 | 617.00 | - | -0.55% | 17 |
| Jun 2, 2025 | 618.20 | 620.40 | 618.00 | 620.40 | - | 0.49% | 35 |