Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 610.20
+2.00 (0.33%)
At close: May 29, 2026
FRA:ZFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 0.33% | - |
| May 28, 2026 | 616.20 | 616.20 | 607.20 | 608.20 | 608.20 | -1.87% | 75 |
| May 27, 2026 | 617.00 | 623.80 | 617.00 | 619.80 | 619.80 | -1.05% | 100 |
| May 26, 2026 | 618.00 | 626.40 | 618.00 | 626.40 | 626.40 | -0.03% | 60 |
| May 25, 2026 | 624.20 | 632.00 | 624.20 | 626.60 | 626.60 | 0.35% | 40 |
| May 22, 2026 | 621.80 | 624.40 | 621.80 | 624.40 | 624.40 | -0.35% | 10 |
| May 21, 2026 | 620.00 | 629.60 | 620.00 | 626.60 | 626.60 | 0.74% | 225 |
| May 20, 2026 | 619.80 | 622.00 | 619.80 | 622.00 | 622.00 | -1.05% | 50 |
| May 19, 2026 | 631.80 | 632.40 | 628.60 | 628.60 | 628.60 | 1.58% | 54 |
| May 18, 2026 | 613.00 | 626.60 | 613.00 | 618.80 | 618.80 | -0.10% | 70 |
| May 15, 2026 | 602.80 | 624.40 | 602.80 | 619.40 | 619.40 | 0.58% | 87 |
| May 14, 2026 | 606.00 | 615.80 | 606.00 | 615.80 | 615.80 | 0.62% | 9 |
| May 13, 2026 | 611.00 | 621.40 | 606.80 | 612.00 | 612.00 | 4.08% | 116 |
| May 12, 2026 | 591.60 | 593.00 | 588.00 | 588.00 | 588.00 | -1.28% | 73 |
| May 11, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | 0.88% | 40 |
| May 8, 2026 | 590.40 | 590.40 | 590.40 | 590.40 | 590.40 | -1.14% | - |
| May 7, 2026 | 596.60 | 597.20 | 596.60 | 597.20 | 597.20 | -1.81% | 5 |
| May 6, 2026 | 589.20 | 608.20 | 589.20 | 608.20 | 608.20 | 2.91% | 10 |
| May 5, 2026 | 588.80 | 591.00 | 588.80 | 591.00 | 591.00 | 1.44% | 90 |
| May 4, 2026 | 591.00 | 591.00 | 582.60 | 582.60 | 582.60 | -0.58% | 147 |
| Apr 30, 2026 | 577.80 | 586.00 | 577.80 | 586.00 | 586.00 | -0.48% | 7 |
| Apr 29, 2026 | 586.40 | 588.80 | 579.40 | 588.80 | 588.80 | 0.24% | 114 |
| Apr 28, 2026 | 587.80 | 588.00 | 587.40 | 587.40 | 587.40 | -0.47% | 218 |
| Apr 27, 2026 | 591.00 | 591.00 | 590.20 | 590.20 | 590.20 | -0.94% | 30 |
| Apr 24, 2026 | 595.20 | 597.00 | 594.80 | 595.80 | 595.80 | -0.30% | 102 |
| Apr 23, 2026 | 592.60 | 597.60 | 592.60 | 597.60 | 597.60 | -2.70% | 25 |
| Apr 22, 2026 | 610.20 | 615.00 | 610.20 | 614.20 | 614.20 | -0.32% | 30 |
| Apr 21, 2026 | 611.60 | 619.60 | 611.60 | 616.20 | 616.20 | 1.12% | 55 |
| Apr 20, 2026 | 600.20 | 609.40 | 600.20 | 609.40 | 609.40 | 0.73% | 105 |
| Apr 17, 2026 | 597.40 | 605.00 | 597.40 | 605.00 | 605.00 | -0.69% | 1 |
| Apr 16, 2026 | 610.40 | 614.00 | 609.20 | 609.20 | 609.20 | 1.47% | 96 |
| Apr 15, 2026 | 595.40 | 600.40 | 595.40 | 600.40 | 600.40 | -1.15% | 383 |
| Apr 14, 2026 | 592.00 | 607.40 | 592.00 | 607.40 | 607.40 | 2.43% | 72 |
| Apr 13, 2026 | 587.60 | 593.00 | 587.60 | 593.00 | 593.00 | 0.14% | 8 |
| Apr 10, 2026 | 573.40 | 593.80 | 573.40 | 592.20 | 592.20 | 0.11% | 80 |
| Apr 9, 2026 | 618.40 | 624.80 | 615.40 | 624.00 | 591.55 | -0.03% | 192 |
| Apr 8, 2026 | 616.00 | 627.60 | 616.00 | 624.20 | 591.74 | 1.17% | 6 |
| Apr 7, 2026 | 624.20 | 624.20 | 615.40 | 617.00 | 584.91 | -1.56% | 132 |
| Apr 2, 2026 | 605.80 | 626.80 | 605.80 | 626.80 | 594.20 | 1.59% | 60 |
| Apr 1, 2026 | 625.00 | 625.00 | 617.00 | 617.00 | 584.91 | 1.45% | 125 |
| Mar 31, 2026 | 603.60 | 609.00 | 603.60 | 608.20 | 576.57 | 0.96% | 107 |
| Mar 30, 2026 | 599.00 | 602.40 | 597.80 | 602.40 | 571.07 | 1.07% | 36 |
| Mar 27, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 565.00 | 0.17% | - |
| Mar 26, 2026 | 592.00 | 599.20 | 592.00 | 595.00 | 564.05 | -0.67% | 9 |
| Mar 25, 2026 | 591.60 | 599.20 | 591.60 | 599.00 | 567.85 | 1.70% | 103 |
| Mar 24, 2026 | 578.40 | 589.80 | 578.40 | 589.00 | 558.37 | -1.41% | 104 |
| Mar 23, 2026 | 598.40 | 598.40 | 580.00 | 597.40 | 566.33 | 0.20% | 58 |
| Mar 20, 2026 | 593.40 | 600.40 | 593.40 | 596.20 | 565.19 | -1.03% | 21 |
| Mar 19, 2026 | 602.40 | 602.40 | 602.40 | 602.40 | 571.07 | -1.73% | - |
| Mar 18, 2026 | 615.60 | 615.60 | 613.00 | 613.00 | 581.12 | -0.13% | 132 |