Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 657.80
+4.20 (0.64%)
At close: Jul 16, 2026
FRA:ZFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 650.20 | 657.80 | 650.20 | 657.80 | 657.80 | 0.64% | 140 |
| Jul 15, 2026 | 665.00 | 665.00 | 653.60 | 653.60 | 653.60 | -1.98% | 84 |
| Jul 14, 2026 | 664.40 | 666.80 | 664.00 | 666.80 | 666.80 | 0.06% | 16 |
| Jul 13, 2026 | 670.40 | 670.40 | 666.40 | 666.40 | 666.40 | -0.06% | 33 |
| Jul 10, 2026 | 663.00 | 666.80 | 663.00 | 666.80 | 666.80 | 1.46% | 19 |
| Jul 9, 2026 | 657.20 | 657.20 | 657.20 | 657.20 | 657.20 | -1.11% | - |
| Jul 8, 2026 | 657.20 | 664.60 | 656.80 | 664.60 | 664.60 | -0.21% | 28 |
| Jul 7, 2026 | 658.00 | 666.00 | 658.00 | 666.00 | 666.00 | 0.39% | 8 |
| Jul 6, 2026 | 655.60 | 663.40 | 655.60 | 663.40 | 663.40 | 1.59% | 5 |
| Jul 3, 2026 | 655.60 | 658.60 | 653.00 | 653.00 | 653.00 | -1.06% | 19 |
| Jul 2, 2026 | 646.60 | 660.00 | 646.60 | 660.00 | 660.00 | 0.06% | 48 |
| Jul 1, 2026 | 649.80 | 659.60 | 646.00 | 659.60 | 659.60 | 1.88% | 63 |
| Jun 30, 2026 | 637.80 | 647.40 | 637.80 | 647.40 | 647.40 | 2.11% | 10 |
| Jun 29, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | -0.06% | 20 |
| Jun 26, 2026 | 634.40 | 634.40 | 634.40 | 634.40 | 634.40 | - | - |
| Jun 25, 2026 | 635.40 | 636.20 | 634.40 | 634.40 | 634.40 | 1.02% | 85 |
| Jun 24, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.29% | - |
| Jun 23, 2026 | 629.80 | 629.80 | 629.80 | 629.80 | 629.80 | -0.69% | - |
| Jun 22, 2026 | 623.00 | 634.20 | 623.00 | 634.20 | 634.20 | 2.16% | 50 |
| Jun 19, 2026 | 625.80 | 625.80 | 620.80 | 620.80 | 620.80 | -0.51% | 149 |
| Jun 18, 2026 | 619.20 | 624.00 | 619.20 | 624.00 | 624.00 | -0.13% | 122 |
| Jun 17, 2026 | 622.40 | 624.80 | 622.40 | 624.80 | 624.80 | -0.48% | 33 |
| Jun 16, 2026 | 616.60 | 627.80 | 616.60 | 627.80 | 627.80 | 1.00% | 75 |
| Jun 15, 2026 | 628.80 | 628.80 | 618.00 | 621.60 | 621.60 | 2.04% | 170 |
| Jun 12, 2026 | 608.20 | 610.00 | 608.20 | 609.20 | 609.20 | 0.83% | 25 |
| Jun 11, 2026 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | 0.53% | - |
| Jun 10, 2026 | 605.80 | 606.60 | 601.00 | 601.00 | 601.00 | -0.66% | 59 |
| Jun 9, 2026 | 594.40 | 605.00 | 594.40 | 605.00 | 605.00 | 1.78% | 33 |
| Jun 8, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | -0.93% | - |
| Jun 5, 2026 | 594.40 | 600.00 | 594.40 | 600.00 | 600.00 | 0.91% | 23 |
| Jun 4, 2026 | 594.40 | 601.00 | 594.40 | 594.60 | 594.60 | 1.23% | 15 |
| Jun 3, 2026 | 599.80 | 604.20 | 587.40 | 587.40 | 587.40 | -3.23% | 194 |
| Jun 2, 2026 | 601.80 | 607.00 | 601.80 | 607.00 | 607.00 | 0.86% | 31 |
| Jun 1, 2026 | 611.40 | 611.40 | 601.80 | 601.80 | 601.80 | -1.38% | 105 |
| 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% | - |