Zurich Insurance Group AG (FRA:ZFIN)
Germany · Delayed Price · Currency is EUR 670.00
-6.80 (-1.00%)
At close: Oct 23, 2026
FRA:ZFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 673.20 | 673.20 | 670.00 | 670.00 | 670.00 | -1.00% | 14 |
| Oct 22, 2026 | 665.80 | 677.40 | 665.80 | 676.80 | 676.80 | 0.53% | 165 |
| Oct 21, 2026 | 663.60 | 674.00 | 663.60 | 673.20 | 673.20 | 0.63% | 449 |
| Oct 20, 2026 | 656.80 | 671.60 | 656.80 | 669.00 | 669.00 | 0.90% | 213 |
| Oct 19, 2026 | 657.60 | 663.00 | 657.60 | 663.00 | 663.00 | 1.07% | 10 |
| Oct 16, 2026 | 650.20 | 656.00 | 650.20 | 656.00 | 656.00 | 0.89% | 200 |
| Oct 15, 2026 | 630.80 | 652.20 | 630.80 | 650.20 | 650.20 | 2.91% | 75 |
| Oct 14, 2026 | 631.20 | 631.80 | 631.20 | 631.80 | 631.80 | -0.19% | 51 |
| Oct 13, 2026 | 617.00 | 633.00 | 617.00 | 633.00 | 633.00 | 1.70% | 53 |
| Oct 12, 2026 | 614.40 | 622.40 | 614.40 | 622.40 | 622.40 | 0.71% | 16 |
| Oct 9, 2026 | 618.80 | 618.80 | 618.00 | 618.00 | 618.00 | 0.55% | 10 |
| Oct 8, 2026 | 613.40 | 614.60 | 613.40 | 614.60 | 614.60 | -0.10% | 459 |
| Oct 7, 2026 | 611.80 | 616.80 | 611.80 | 615.20 | 615.20 | -0.74% | 18 |
| Oct 6, 2026 | 610.80 | 619.80 | 610.80 | 619.80 | 619.80 | 0.42% | 160 |
| Oct 5, 2026 | 611.40 | 619.00 | 611.40 | 617.20 | 617.20 | 0.69% | 27 |
| Oct 2, 2026 | 603.40 | 613.00 | 603.40 | 613.00 | 613.00 | 2.51% | 83 |
| Oct 1, 2026 | 591.20 | 598.00 | 591.20 | 598.00 | 598.00 | -0.33% | 101 |
| Sep 30, 2026 | 607.00 | 607.00 | 598.40 | 600.00 | 600.00 | -1.35% | 51 |
| Sep 29, 2026 | 606.20 | 609.20 | 606.20 | 608.20 | 608.20 | -1.20% | 101 |
| Sep 28, 2026 | 610.20 | 615.60 | 610.20 | 615.60 | 615.60 | 0.49% | 5 |
| Sep 25, 2026 | 612.60 | 612.60 | 612.60 | 612.60 | 612.60 | -0.36% | - |
| Sep 24, 2026 | 620.00 | 620.00 | 614.80 | 614.80 | 614.80 | -1.19% | 90 |
| Sep 23, 2026 | 622.20 | 622.20 | 622.20 | 622.20 | 622.20 | -1.71% | - |
| Sep 22, 2026 | 634.20 | 634.20 | 633.00 | 633.00 | 633.00 | -0.09% | 25 |
| Sep 21, 2026 | 636.20 | 636.20 | 633.40 | 633.60 | 633.60 | -0.03% | 53 |
| Sep 18, 2026 | 637.20 | 637.20 | 633.80 | 633.80 | 633.80 | -0.97% | 20 |
| Sep 17, 2026 | 632.60 | 643.00 | 632.60 | 640.00 | 640.00 | 1.46% | 213 |
| Sep 16, 2026 | 630.80 | 630.80 | 630.80 | 630.80 | 630.80 | -0.19% | - |
| Sep 15, 2026 | 624.60 | 632.00 | 624.60 | 632.00 | 632.00 | 0.16% | 25 |
| Sep 14, 2026 | 617.00 | 631.00 | 617.00 | 631.00 | 631.00 | 2.53% | 664 |
| Sep 11, 2026 | 615.40 | 615.40 | 615.40 | 615.40 | 615.40 | -0.74% | 90 |
| Sep 10, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.51% | 50 |
| Sep 9, 2026 | 623.20 | 623.20 | 623.20 | 623.20 | 623.20 | 0.45% | - |
| Sep 8, 2026 | 630.00 | 630.00 | 620.40 | 620.40 | 620.40 | -3.36% | 111 |
| Sep 7, 2026 | 641.00 | 642.00 | 641.00 | 642.00 | 642.00 | 0.28% | 22 |
| Sep 4, 2026 | 638.60 | 640.20 | 638.60 | 640.20 | 640.20 | 0.47% | 31 |
| Sep 3, 2026 | 628.00 | 637.20 | 628.00 | 637.20 | 637.20 | 0.50% | 66 |
| Sep 2, 2026 | 628.40 | 634.00 | 628.40 | 634.00 | 634.00 | 0.54% | 10 |
| Sep 1, 2026 | 626.00 | 633.40 | 626.00 | 630.60 | 630.60 | 0.16% | 74 |
| Aug 31, 2026 | 628.20 | 629.60 | 628.20 | 629.60 | 629.60 | -0.69% | 1 |
| Aug 28, 2026 | 625.40 | 635.60 | 625.40 | 634.00 | 634.00 | 0.70% | 32 |
| Aug 27, 2026 | 631.80 | 634.00 | 629.40 | 629.60 | 629.60 | -1.16% | 67 |
| Aug 26, 2026 | 630.20 | 642.60 | 630.20 | 637.00 | 637.00 | 0.60% | 37 |
| Aug 25, 2026 | 624.40 | 642.20 | 624.40 | 633.20 | 633.20 | 0.96% | 106 |
| Aug 24, 2026 | 622.00 | 628.40 | 622.00 | 627.20 | 627.20 | 0.32% | 170 |
| Aug 21, 2026 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | 0.35% | 10 |
| Aug 20, 2026 | 623.40 | 623.40 | 622.40 | 623.00 | 623.00 | -1.42% | 83 |
| Aug 19, 2026 | 626.60 | 632.00 | 626.60 | 632.00 | 632.00 | 0.45% | 20 |
| Aug 18, 2026 | 625.40 | 629.20 | 625.40 | 629.20 | 629.20 | -0.44% | 21 |
| Aug 17, 2026 | 629.20 | 632.00 | 629.20 | 632.00 | 632.00 | 0.03% | 64 |