Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 305.00
-0.30 (-0.10%)
Jun 28, 2019, 4:00 PM EST
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 628.80 | 638.20 | 628.80 | 638.20 | 638.20 | 0.31% | 100 |
| Dec 18, 2025 | 627.60 | 636.20 | 627.60 | 636.20 | 636.20 | 0.44% | 32 |
| Dec 17, 2025 | 623.60 | 634.20 | 623.60 | 633.40 | 633.40 | 0.32% | 63 |
| Dec 16, 2025 | 623.80 | 631.40 | 623.80 | 631.40 | 631.40 | 0.61% | 20 |
| Dec 15, 2025 | 627.60 | 627.60 | 627.60 | 627.60 | 627.60 | -0.57% | - |
| Dec 12, 2025 | 628.20 | 632.80 | 628.20 | 631.20 | 631.20 | 0.80% | 7 |
| Dec 11, 2025 | 613.40 | 626.20 | 613.40 | 626.20 | 626.20 | 1.56% | 8 |
| Dec 10, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 1.58% | - |
| Dec 9, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -1.27% | - |
| Dec 8, 2025 | 607.40 | 614.80 | 607.40 | 614.80 | 614.80 | 0.42% | 200 |
| Dec 5, 2025 | 606.00 | 612.20 | 606.00 | 612.20 | 612.20 | 1.46% | 10 |
| Dec 4, 2025 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | -1.63% | - |
| Dec 3, 2025 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | 0.43% | - |
| Dec 2, 2025 | 610.80 | 610.80 | 610.80 | 610.80 | 610.80 | -0.94% | - |
| Dec 1, 2025 | 612.00 | 616.60 | 612.00 | 616.60 | 616.60 | 0.16% | 1 |
| Nov 28, 2025 | 611.80 | 615.60 | 611.80 | 615.60 | 615.60 | -0.16% | 5 |
| Nov 27, 2025 | 614.80 | 616.60 | 614.80 | 616.60 | 616.60 | -0.10% | 5 |
| Nov 26, 2025 | 603.20 | 617.20 | 603.20 | 617.20 | 617.20 | 1.75% | 20 |
| Nov 25, 2025 | 599.80 | 617.60 | 599.80 | 606.60 | 606.60 | 1.37% | 220 |
| Nov 24, 2025 | 598.40 | 598.40 | 598.40 | 598.40 | 598.40 | -0.66% | - |
| Nov 21, 2025 | 595.00 | 602.40 | 595.00 | 602.40 | 602.40 | 0.40% | 21 |
| Nov 20, 2025 | 595.20 | 600.00 | 595.20 | 600.00 | 600.00 | 0.07% | 25 |
| Nov 19, 2025 | 595.40 | 603.40 | 595.40 | 599.60 | 599.60 | -0.23% | 31 |
| Nov 18, 2025 | 595.20 | 606.20 | 595.20 | 601.00 | 601.00 | -2.50% | 98 |
| Nov 17, 2025 | 613.60 | 617.20 | 613.60 | 616.40 | 616.40 | -1.06% | 9 |
| Nov 14, 2025 | 617.00 | 623.00 | 617.00 | 623.00 | 623.00 | -0.95% | 15 |
| Nov 13, 2025 | 617.20 | 629.00 | 617.20 | 629.00 | 629.00 | 1.00% | 8 |
| Nov 12, 2025 | 614.20 | 622.80 | 614.20 | 622.80 | 622.80 | -0.80% | 65 |
| Nov 11, 2025 | 606.40 | 627.80 | 606.40 | 627.80 | 627.80 | 3.32% | 62 |
| Nov 10, 2025 | 606.20 | 607.60 | 605.40 | 607.60 | 607.60 | 1.00% | 68 |
| Nov 7, 2025 | 604.00 | 608.00 | 601.60 | 601.60 | 601.60 | -1.38% | 55 |
| Nov 6, 2025 | 602.60 | 610.00 | 601.00 | 610.00 | 610.00 | 2.80% | 31 |
| Nov 5, 2025 | 593.40 | 593.40 | 593.40 | 593.40 | 593.40 | -1.53% | - |
| Nov 4, 2025 | 583.60 | 602.60 | 583.60 | 602.60 | 602.60 | 1.82% | - |
| Nov 3, 2025 | 596.00 | 600.00 | 591.80 | 591.80 | 591.80 | -2.38% | 206 |
| Oct 31, 2025 | 612.00 | 612.00 | 606.20 | 606.20 | 606.20 | -1.33% | 20 |
| Oct 30, 2025 | 615.40 | 615.40 | 613.80 | 614.40 | 614.40 | 0.29% | 20 |
| Oct 29, 2025 | 614.80 | 614.80 | 612.60 | 612.60 | 612.60 | -1.03% | 14 |
| Oct 28, 2025 | 613.40 | 619.00 | 613.40 | 619.00 | 619.00 | -1.21% | 22 |
| Oct 27, 2025 | 616.00 | 626.60 | 616.00 | 626.60 | 626.60 | 2.42% | 57 |
| Oct 24, 2025 | 614.00 | 614.00 | 611.80 | 611.80 | 611.80 | -0.84% | 9 |
| Oct 23, 2025 | 612.00 | 617.00 | 612.00 | 617.00 | 617.00 | 1.08% | 2 |
| Oct 22, 2025 | 609.60 | 611.00 | 609.60 | 610.40 | 610.40 | 0.56% | 130 |
| Oct 21, 2025 | 600.00 | 607.00 | 600.00 | 607.00 | 607.00 | 0.56% | 33 |
| Oct 20, 2025 | 603.40 | 603.60 | 603.40 | 603.60 | 603.60 | 1.00% | 2 |
| Oct 17, 2025 | 597.20 | 597.60 | 597.20 | 597.60 | 597.60 | -2.54% | 28 |
| Oct 16, 2025 | 615.00 | 615.00 | 613.20 | 613.20 | 613.20 | -1.92% | 40 |
| Oct 15, 2025 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | 0.77% | - |
| Oct 14, 2025 | 606.00 | 620.40 | 606.00 | 620.40 | 620.40 | 1.01% | 30 |
| Oct 13, 2025 | 615.40 | 615.40 | 613.40 | 614.20 | 614.20 | -0.23% | 98 |