Zurich Insurance Group AG (LON:0QP2)
London · Delayed Price · Currency is GBP · Price in CHF 597.40
+5.31 (0.90%)
At close: Dec 19, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 576.20 | 578.60 | 569.90 | 572.09 | 572.09 | -1.16% | 45,114 |
| Nov 13, 2025 | 579.60 | 581.00 | 575.40 | 578.79 | 578.79 | 0.21% | 60,949 |
| Nov 12, 2025 | 577.20 | 579.90 | 575.00 | 577.60 | 577.60 | 0.27% | 29,650 |
| Nov 11, 2025 | 570.60 | 577.20 | 569.80 | 576.06 | 576.06 | 1.06% | 89,893 |
| Nov 10, 2025 | 566.10 | 571.10 | 562.80 | 570.00 | 570.00 | 0.60% | 13,618 |
| Nov 7, 2025 | 564.50 | 567.60 | 559.10 | 566.60 | 566.60 | 0.23% | 37,726 |
| Nov 6, 2025 | 565.90 | 567.60 | 554.60 | 565.31 | 565.31 | 0.27% | 164,639 |
| Nov 5, 2025 | 562.60 | 569.60 | 561.80 | 563.78 | 563.78 | 0.30% | 6,927 |
| Nov 4, 2025 | 554.20 | 562.20 | 550.80 | 562.12 | 562.12 | 0.55% | 68,682 |
| Nov 3, 2025 | 558.30 | 559.60 | 554.80 | 559.06 | 559.06 | 0.03% | 19,401 |
| Oct 31, 2025 | 568.40 | 569.80 | 557.40 | 558.86 | 558.86 | -1.73% | 120,893 |
| Oct 30, 2025 | 571.00 | 572.40 | 566.20 | 568.72 | 568.71 | -0.03% | 136,077 |
| Oct 29, 2025 | 569.80 | 571.60 | 567.30 | 568.89 | 568.89 | -0.74% | 204,575 |
| Oct 28, 2025 | 575.50 | 576.80 | 570.00 | 573.12 | 573.11 | -0.10% | 111,886 |
| Oct 27, 2025 | 569.40 | 574.80 | 568.60 | 573.66 | 573.66 | 1.03% | 86,860 |
| Oct 24, 2025 | 569.00 | 569.00 | 564.00 | 567.80 | 567.80 | -0.07% | 138,684 |
| Oct 23, 2025 | 566.70 | 570.80 | 565.40 | 568.20 | 568.20 | 0.52% | 90,954 |
| Oct 22, 2025 | 565.50 | 566.80 | 562.40 | 565.29 | 565.29 | 0.73% | 42,094 |
| Oct 21, 2025 | 557.70 | 561.20 | 556.60 | 561.20 | 561.20 | 0.99% | 198,881 |
| Oct 20, 2025 | 557.30 | 560.00 | 553.60 | 555.68 | 555.68 | 0.33% | 102,359 |
| Oct 17, 2025 | 554.80 | 557.00 | 548.80 | 553.83 | 553.83 | -2.01% | 43,864 |
| Oct 16, 2025 | 573.50 | 577.30 | 558.00 | 565.18 | 565.18 | -1.74% | 331,811 |
| Oct 15, 2025 | 578.80 | 579.46 | 574.60 | 575.16 | 575.16 | 1.11% | 37,001 |
| Oct 14, 2025 | 568.80 | 578.50 | 567.80 | 568.83 | 568.83 | -0.21% | 24,837 |
| Oct 13, 2025 | 576.00 | 576.40 | 568.20 | 570.00 | 570.00 | -0.59% | 111,472 |