Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 619.00
+1.80 (0.29%)
Last updated: Sep 10, 2025, 9:04 AM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 617.20 | 617.20 | 617.20 | 617.20 | - | 0.36% | 3 |
| Sep 8, 2025 | 615.40 | 615.40 | 611.60 | 615.00 | - | 0.03% | 181 |
| Sep 5, 2025 | 616.20 | 616.20 | 614.80 | 614.80 | - | 1.22% | 6 |
| Sep 3, 2025 | 608.20 | 608.20 | 598.20 | 607.40 | - | -0.75% | 653 |
| Sep 2, 2025 | 617.00 | 617.00 | 611.40 | 612.00 | - | -0.58% | 162 |
| Sep 1, 2025 | 623.40 | 623.40 | 615.60 | 615.60 | - | -1.54% | 179 |
| Aug 29, 2025 | 618.40 | 625.20 | 618.40 | 625.20 | - | 1.10% | 19 |
| Aug 28, 2025 | 624.00 | 624.00 | 618.40 | 618.40 | - | -0.48% | 88 |
| Aug 27, 2025 | 621.40 | 621.40 | 621.40 | 621.40 | - | 0.16% | 49 |
| Aug 26, 2025 | 619.80 | 621.80 | 619.60 | 620.40 | - | -1.15% | 49 |
| Aug 25, 2025 | 629.40 | 629.80 | 626.40 | 627.60 | - | -0.66% | 53 |
| Aug 22, 2025 | 631.80 | 631.80 | 631.80 | 631.80 | - | -0.72% | 15 |
| Aug 21, 2025 | 636.60 | 636.60 | 636.40 | 636.40 | - | -0.03% | 15 |
| Aug 20, 2025 | 627.40 | 636.60 | 627.40 | 636.60 | - | 1.95% | 31 |
| Aug 19, 2025 | 624.40 | 624.40 | 624.40 | 624.40 | - | -0.19% | 31 |
| Aug 18, 2025 | 623.80 | 626.00 | 623.60 | 625.60 | - | -0.19% | 31 |
| Aug 15, 2025 | 629.40 | 629.40 | 626.20 | 626.80 | - | -0.10% | 24 |
| Aug 14, 2025 | 628.00 | 628.00 | 625.00 | 627.40 | - | 1.62% | 45 |
| Aug 13, 2025 | 610.20 | 617.40 | 610.20 | 617.40 | - | 1.61% | 5 |
| Aug 12, 2025 | 607.60 | 611.40 | 607.60 | 607.60 | - | 0.03% | 157 |
| Aug 11, 2025 | 611.60 | 611.60 | 607.40 | 607.40 | - | -0.23% | 36 |
| 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 |