Zurich Insurance Group AG (LON:0QP2)
London · Delayed Price · Currency is GBP · Price in CHF 549.00
+0.52 (0.09%)
At close: Jan 30, 2026
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 550.90 | 553.00 | 548.80 | 549.00 | 549.00 | 0.09% | 44,490 |
| Jan 29, 2026 | 546.60 | 550.20 | 544.60 | 548.48 | 548.48 | 0.53% | 58,461 |
| Jan 28, 2026 | 542.50 | 547.40 | 541.00 | 545.58 | 545.58 | 0.61% | 99,419 |
| Jan 27, 2026 | 545.40 | 547.20 | 541.80 | 542.29 | 542.29 | -0.13% | 49,805 |
| Jan 26, 2026 | 546.00 | 549.00 | 541.29 | 543.02 | 543.02 | -1.29% | 26,494 |
| Jan 23, 2026 | 553.80 | 555.80 | 544.00 | 550.13 | 550.13 | -1.76% | 117,409 |
| Jan 22, 2026 | 561.40 | 563.40 | 554.72 | 560.01 | 560.01 | 0.92% | 90,593 |
| Jan 21, 2026 | 564.10 | 567.60 | 554.89 | 554.89 | 554.89 | -2.45% | 84,674 |
| Jan 20, 2026 | 574.30 | 574.80 | 561.90 | 568.80 | 568.80 | -0.75% | 39,056 |
| Jan 19, 2026 | 576.00 | 581.40 | 566.40 | 573.08 | 573.07 | -0.85% | 73,227 |
| Jan 16, 2026 | 578.80 | 580.00 | 576.40 | 577.99 | 577.99 | -0.09% | 50,307 |
| Jan 15, 2026 | 577.40 | 581.40 | 575.20 | 578.52 | 578.51 | 0.81% | 110,189 |
| Jan 14, 2026 | 570.80 | 578.10 | 565.00 | 573.86 | 573.86 | -0.01% | 162,025 |
| Jan 13, 2026 | 574.90 | 576.00 | 570.00 | 573.91 | 573.91 | -0.52% | 115,529 |
| Jan 12, 2026 | 575.30 | 577.90 | 571.80 | 576.93 | 576.93 | -0.55% | 18,218 |
| Jan 9, 2026 | 587.60 | 589.40 | 577.20 | 580.12 | 580.12 | -1.22% | 37,708 |
| Jan 8, 2026 | 587.20 | 589.80 | 584.60 | 587.28 | 587.28 | 0.30% | 67,799 |
| Jan 7, 2026 | 604.90 | 605.60 | 579.80 | 585.50 | 585.50 | -3.28% | 273,288 |
| Jan 6, 2026 | 601.40 | 606.60 | 599.00 | 605.38 | 605.38 | 0.98% | 248,117 |
| Jan 5, 2026 | 599.30 | 599.60 | 585.80 | 599.48 | 599.48 | -0.17% | 101,052 |
| Dec 30, 2025 | 600.40 | 602.50 | 597.80 | 600.51 | 600.51 | 0.48% | 66,096 |
| Dec 29, 2025 | 601.40 | 602.00 | 596.80 | 597.66 | 597.66 | -0.59% | 42,577 |
| Dec 24, 2025 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | 0.10% | 30,820 |
| Dec 23, 2025 | 600.00 | 603.70 | 598.20 | 600.60 | 600.60 | 1.01% | 81,844 |
| Dec 22, 2025 | 595.40 | 598.20 | 593.80 | 594.60 | 594.60 | -0.47% | 680,641 |
| Dec 19, 2025 | 592.40 | 599.40 | 589.80 | 597.40 | 597.40 | 0.90% | 131,679 |
| Dec 18, 2025 | 590.30 | 593.80 | 589.20 | 592.10 | 592.10 | 0.13% | 10,444 |
| Dec 17, 2025 | 591.30 | 593.00 | 590.20 | 591.30 | 591.30 | 0.39% | 37,145 |
| Dec 16, 2025 | 592.00 | 593.40 | 588.20 | 589.00 | 589.00 | -0.22% | 95,131 |
| Dec 15, 2025 | 589.30 | 592.00 | 587.20 | 590.31 | 590.31 | 1.12% | 65,409 |
| Dec 12, 2025 | 585.60 | 590.40 | 583.40 | 583.80 | 583.80 | -0.13% | 14,944 |
| Dec 11, 2025 | 579.60 | 585.01 | 579.00 | 584.56 | 584.56 | 1.12% | 104,559 |
| Dec 10, 2025 | 581.90 | 582.40 | 577.50 | 578.06 | 578.06 | -1.09% | 4,227 |
| Dec 9, 2025 | 577.00 | 585.00 | 576.80 | 584.40 | 584.40 | 1.53% | 35,834 |
| Dec 8, 2025 | 574.30 | 577.82 | 572.00 | 575.59 | 575.59 | 0.05% | 21,988 |
| Dec 5, 2025 | 575.10 | 578.40 | 570.00 | 575.29 | 575.28 | 0.32% | 10,521 |
| Dec 4, 2025 | 571.20 | 575.00 | 568.30 | 573.44 | 573.44 | 0.27% | 32,111 |
| Dec 3, 2025 | 575.70 | 576.60 | 569.40 | 571.91 | 571.91 | -1.20% | 14,747 |
| Dec 2, 2025 | 576.80 | 579.60 | 574.00 | 578.88 | 578.88 | 0.38% | 11,042 |
| Dec 1, 2025 | 579.40 | 579.60 | 574.00 | 576.69 | 576.68 | -0.09% | 29,419 |
| Nov 28, 2025 | 576.40 | 577.60 | 573.40 | 577.20 | 577.20 | 0.18% | 286,768 |
| Nov 27, 2025 | 575.30 | 577.10 | 573.80 | 576.15 | 576.15 | 0.32% | 31,816 |
| Nov 26, 2025 | 568.60 | 575.20 | 568.60 | 574.29 | 574.29 | 0.98% | 35,061 |
| Nov 25, 2025 | 564.10 | 569.00 | 560.50 | 568.69 | 568.69 | 0.62% | 45,892 |
| Nov 24, 2025 | 565.90 | 566.20 | 558.20 | 565.20 | 565.20 | 0.27% | 176,629 |
| Nov 21, 2025 | 555.20 | 565.40 | 555.20 | 563.69 | 563.69 | 0.97% | 28,216 |
| Nov 20, 2025 | 562.40 | 564.20 | 558.29 | 558.29 | 558.29 | -0.21% | 8,499 |
| Nov 19, 2025 | 558.50 | 561.20 | 555.00 | 559.46 | 559.46 | 0.32% | 27,589 |
| Nov 18, 2025 | 560.60 | 562.00 | 554.60 | 557.69 | 557.69 | -2.04% | 51,616 |
| Nov 17, 2025 | 571.60 | 574.40 | 566.00 | 569.33 | 569.33 | -0.48% | 103,519 |