Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 619.40
+0.20 (0.03%)
Last updated: Dec 1, 2025, 3:48 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 619.40 | 619.40 | 619.40 | 619.40 | - | 0.62% | - |
| 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 |
| Oct 10, 2025 | 615.60 | 619.00 | 613.80 | 615.60 | 615.60 | -0.36% | 97 |
| Oct 9, 2025 | 616.80 | 619.80 | 616.80 | 617.80 | 617.80 | 0.13% | 20 |
| Oct 8, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0.10% | - |
| Oct 7, 2025 | 616.40 | 616.40 | 616.40 | 616.40 | 616.40 | -0.19% | - |
| Oct 6, 2025 | 606.00 | 617.60 | 606.00 | 617.60 | 617.60 | 1.91% | 11 |
| Oct 3, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.85% | - |
| Oct 2, 2025 | 607.00 | 611.20 | 607.00 | 611.20 | 611.20 | 1.16% | 23 |
| Oct 1, 2025 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | 0.60% | - |
| Sep 30, 2025 | 606.80 | 606.80 | 600.60 | 600.60 | 600.60 | -0.56% | 67 |
| Sep 29, 2025 | 598.20 | 604.00 | 598.20 | 604.00 | 604.00 | 1.24% | 57 |
| Sep 26, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 0.81% | - |
| Sep 25, 2025 | 591.80 | 591.80 | 591.80 | 591.80 | 591.80 | -0.40% | - |
| Sep 24, 2025 | 597.00 | 597.00 | 594.20 | 594.20 | 594.20 | -1.00% | 54 |
| Sep 23, 2025 | 600.40 | 601.40 | 600.20 | 600.20 | 600.20 | 0.07% | 63 |