Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 615.00
+2.40 (0.39%)
Last updated: Oct 23, 2025, 9:00 AM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2019 | 304.90 | 305.00 | 304.10 | 305.00 | 227.66 | -0.10% | 102 |
| Jun 27, 2019 | 305.80 | 305.80 | 303.40 | 305.30 | 227.88 | -0.75% | 30 |
| Jun 26, 2019 | 306.10 | 308.50 | 306.10 | 307.60 | 229.60 | 0.42% | 140 |
| Jun 25, 2019 | 305.60 | 306.70 | 305.60 | 306.30 | 228.63 | -0.16% | 70 |
| Jun 24, 2019 | 305.20 | 306.80 | 304.80 | 306.80 | 229.00 | 1.02% | 108 |
| Jun 21, 2019 | 306.80 | 306.80 | 303.70 | 303.70 | 226.69 | -0.72% | 313 |
| Jun 20, 2019 | 305.00 | 307.80 | 305.00 | 305.90 | 228.33 | 0.39% | 798 |
| Jun 19, 2019 | 304.10 | 305.00 | 304.10 | 304.70 | 227.43 | 0.10% | 181 |
| Jun 18, 2019 | 302.20 | 304.50 | 302.20 | 304.40 | 227.21 | 0.83% | 143 |
| Jun 17, 2019 | 301.80 | 301.90 | 301.80 | 301.90 | 225.34 | 0.43% | 485 |
| Jun 14, 2019 | 300.70 | 300.70 | 300.60 | 300.60 | 224.37 | 0.20% | - |
| Jun 13, 2019 | 299.90 | 301.30 | 299.90 | 300.00 | 223.93 | 0.17% | 274 |
| Jun 12, 2019 | 298.80 | 299.50 | 298.60 | 299.50 | 223.55 | -0.27% | 42 |
| Jun 11, 2019 | 299.10 | 300.90 | 299.10 | 300.30 | 224.15 | 0.64% | 443 |
| Jun 7, 2019 | 298.00 | 298.60 | 297.20 | 298.40 | 222.73 | 0.67% | 104 |
| Jun 6, 2019 | 294.90 | 296.40 | 294.90 | 296.40 | 221.24 | 0.44% | 60 |
| Jun 5, 2019 | 294.00 | 295.10 | 293.90 | 295.10 | 220.27 | 0.55% | 112 |
| Jun 4, 2019 | 290.60 | 293.50 | 290.60 | 293.50 | 219.07 | 0.79% | 10 |
| Jun 3, 2019 | 289.00 | 291.20 | 289.00 | 291.20 | 217.36 | -0.14% | 2,738 |
| May 31, 2019 | 288.00 | 291.60 | 288.00 | 291.60 | 217.66 | -0.14% | 225 |
| May 30, 2019 | 290.80 | 292.00 | 290.80 | 292.00 | 217.96 | 0.52% | 35 |
| May 29, 2019 | 292.70 | 292.70 | 289.60 | 290.50 | 216.84 | -1.16% | 549 |
| May 28, 2019 | 294.50 | 294.50 | 292.90 | 293.90 | 219.37 | -0.31% | 223 |
| May 27, 2019 | 293.50 | 294.80 | 292.80 | 294.80 | 220.05 | 0.68% | 447 |
| May 24, 2019 | 291.00 | 293.00 | 291.00 | 292.80 | 218.55 | 1.49% | 675 |
| May 23, 2019 | 290.60 | 290.60 | 288.50 | 288.50 | 215.34 | -0.76% | 36 |
| May 22, 2019 | 289.80 | 290.70 | 289.60 | 290.70 | 216.98 | 0.10% | 64 |
| May 21, 2019 | 289.80 | 290.40 | 289.80 | 290.40 | 216.76 | 0.59% | 35 |
| May 20, 2019 | 287.20 | 290.00 | 287.20 | 288.70 | 215.49 | 0.03% | 213 |
| May 17, 2019 | 289.40 | 289.40 | 288.00 | 288.60 | 215.42 | -0.69% | 404 |
| May 16, 2019 | 283.30 | 290.60 | 283.30 | 290.60 | 216.91 | 3.49% | 378 |
| May 15, 2019 | 280.80 | 280.80 | 280.80 | 280.80 | 209.60 | 0.21% | - |
| May 14, 2019 | 279.00 | 280.20 | 278.70 | 280.20 | 209.15 | 0.94% | 130 |
| May 13, 2019 | 279.00 | 279.00 | 277.10 | 277.60 | 207.21 | 0.29% | 270 |
| May 10, 2019 | 276.30 | 276.80 | 276.30 | 276.80 | 206.61 | -0.32% | 56 |
| May 9, 2019 | 278.20 | 278.20 | 277.70 | 277.70 | 207.28 | -0.64% | 135 |
| May 8, 2019 | 277.90 | 279.70 | 277.90 | 279.50 | 208.62 | 0.54% | 45 |
| May 7, 2019 | 281.00 | 281.00 | 277.50 | 278.00 | 207.51 | -0.71% | 68 |
| May 6, 2019 | 283.00 | 283.00 | 280.00 | 280.00 | 209.00 | -1.72% | 120 |
| May 3, 2019 | 283.40 | 284.90 | 283.40 | 284.90 | 212.66 | 0.78% | 108 |
| May 2, 2019 | 283.60 | 283.60 | 282.10 | 282.70 | 211.01 | -0.39% | 155 |
| Apr 30, 2019 | 284.50 | 284.90 | 283.80 | 283.80 | 211.83 | -0.84% | 27 |
| Apr 29, 2019 | 286.70 | 286.70 | 284.40 | 286.20 | 213.63 | 0.07% | 614 |
| Apr 26, 2019 | 286.10 | 286.10 | 284.60 | 286.00 | 213.48 | -0.07% | 340 |
| Apr 25, 2019 | 284.20 | 286.20 | 284.20 | 286.20 | 213.63 | 0.53% | 32 |
| Apr 24, 2019 | 284.70 | 285.30 | 283.90 | 284.70 | 212.51 | -0.04% | 1,452 |
| Apr 23, 2019 | 287.20 | 287.20 | 284.00 | 284.80 | 212.58 | -1.04% | 358 |
| Apr 18, 2019 | 286.80 | 287.80 | 286.40 | 287.80 | 214.82 | 0.21% | 123 |
| Apr 17, 2019 | 285.20 | 287.50 | 285.20 | 287.20 | 214.37 | 1.77% | 184 |
| Apr 16, 2019 | 282.20 | 282.20 | 282.20 | 282.20 | 210.64 | 0.04% | - |