Zurich Insurance Group AG (LON:0QP2)
London · Delayed Price · Currency is GBP · Price in CHF 579.60
-0.72 (-0.12%)
At close: Aug 28, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 578.60 | 584.60 | 578.20 | 578.00 | 578.00 | -0.28% | 9,161 |
| Aug 28, 2025 | 581.50 | 582.80 | 575.80 | 579.60 | 579.60 | -0.12% | 27,636 |
| Aug 27, 2025 | 580.50 | 582.00 | 578.40 | 580.32 | 580.32 | -0.34% | 84,410 |
| Aug 26, 2025 | 584.00 | 584.60 | 579.80 | 582.30 | 582.30 | -1.26% | 22,673 |
| Aug 25, 2025 | 590.40 | 591.40 | 587.80 | 589.75 | 589.75 | -0.82% | 5,266 |
| Aug 22, 2025 | 596.30 | 597.60 | 592.80 | 594.60 | 594.60 | -0.38% | 12,036 |
| Aug 21, 2025 | 596.10 | 598.00 | 595.00 | 596.84 | 596.84 | 0.48% | 46,272 |
| Aug 20, 2025 | 590.50 | 597.20 | 588.00 | 593.98 | 593.98 | 1.22% | 45,572 |
| Aug 19, 2025 | 587.40 | 590.00 | 585.00 | 586.80 | 586.80 | -0.51% | 7,391 |
| Aug 18, 2025 | 589.50 | 590.60 | 587.22 | 589.80 | 589.80 | -0.03% | 17,572 |
| Aug 15, 2025 | 591.70 | 593.00 | 588.30 | 590.00 | 590.00 | 0.18% | 16,791 |
| Aug 14, 2025 | 585.60 | 593.80 | 584.40 | 588.95 | 588.95 | 1.72% | 79,471 |
| Aug 13, 2025 | 574.50 | 582.60 | 574.20 | 578.97 | 578.97 | 0.98% | 43,318 |
| Aug 12, 2025 | 572.90 | 576.40 | 571.60 | 573.33 | 573.33 | -0.26% | 57,495 |
| Aug 11, 2025 | 574.70 | 576.80 | 570.60 | 574.80 | 574.80 | 0.14% | 8,059 |
| Aug 8, 2025 | 576.80 | 577.80 | 570.50 | 574.00 | 574.00 | -1.27% | 34,994 |
| Aug 7, 2025 | 575.30 | 590.40 | 569.40 | 581.40 | 581.40 | 0.87% | 29,038 |
| Aug 6, 2025 | 570.00 | 578.40 | 569.20 | 576.38 | 576.38 | 1.33% | 59,547 |
| Aug 5, 2025 | 564.90 | 570.40 | 563.20 | 568.80 | 568.80 | 0.79% | 21,393 |
| Aug 4, 2025 | 544.80 | 566.60 | 542.00 | 564.35 | 564.35 | 1.43% | 18,322 |
| Jul 31, 2025 | 558.10 | 558.00 | 553.80 | 556.37 | 556.37 | 0.41% | 13,596 |
| Jul 30, 2025 | 556.50 | 557.20 | 553.80 | 554.10 | 554.10 | -0.59% | 11,819 |
| Jul 29, 2025 | 554.40 | 559.20 | 553.00 | 557.40 | 557.40 | 0.83% | 22,801 |
| Jul 28, 2025 | 560.20 | 560.80 | 552.08 | 552.80 | 552.80 | -0.79% | 14,236 |
| Jul 25, 2025 | 557.50 | 558.40 | 554.60 | 557.20 | 557.20 | -0.21% | 14,714 |
| Jul 24, 2025 | 565.50 | 568.40 | 557.40 | 558.40 | 558.40 | 0.07% | 29,413 |
| Jul 23, 2025 | 559.30 | 563.80 | 557.40 | 558.03 | 558.03 | 0.47% | 18,173 |
| Jul 22, 2025 | 558.70 | 560.40 | 553.60 | 555.40 | 555.40 | -0.47% | 9,491 |
| Jul 21, 2025 | 558.70 | 560.20 | 556.80 | 558.00 | 558.00 | -0.36% | 6,383 |
| Jul 18, 2025 | 557.30 | 562.00 | 557.20 | 560.04 | 560.04 | 0.76% | 11,848 |
| Jul 17, 2025 | 558.90 | 560.60 | 554.80 | 555.80 | 555.80 | 1.09% | 29,633 |
| Jul 16, 2025 | 550.70 | 559.00 | 549.80 | 549.80 | 549.80 | -0.04% | 31,231 |
| Jul 15, 2025 | 554.40 | 554.80 | 548.60 | 550.00 | 550.00 | -0.37% | 3,678 |
| Jul 14, 2025 | 551.30 | 554.00 | 549.40 | 552.07 | 552.07 | -0.16% | 11,429 |
| Jul 11, 2025 | 555.40 | 555.80 | 550.80 | 552.93 | 552.93 | -0.79% | 29,829 |
| Jul 10, 2025 | 558.30 | 559.40 | 554.60 | 557.33 | 557.33 | 0.13% | 12,197 |
| Jul 9, 2025 | 553.60 | 558.00 | 552.70 | 556.60 | 556.60 | 1.11% | 19,945 |
| Jul 8, 2025 | 553.60 | 554.40 | 549.80 | 550.47 | 550.47 | -0.64% | 33,648 |
| Jul 7, 2025 | 552.00 | 556.20 | 551.80 | 554.00 | 554.00 | 0.44% | 35,520 |
| Jul 4, 2025 | 551.30 | 553.00 | 549.70 | 551.60 | 551.60 | -0.33% | 4,580 |
| Jul 3, 2025 | 543.30 | 553.40 | 542.40 | 553.40 | 553.40 | 1.69% | 20,738 |
| Jul 2, 2025 | 549.50 | 552.80 | 543.60 | 544.20 | 544.20 | -1.82% | 22,796 |
| Jul 1, 2025 | 556.10 | 558.40 | 552.80 | 554.27 | 554.27 | -0.06% | 12,119 |
| Jun 30, 2025 | 556.90 | 558.00 | 552.20 | 554.60 | 554.60 | -0.03% | 20,500 |
| Jun 27, 2025 | 556.10 | 557.80 | 553.20 | 554.76 | 554.76 | -0.29% | 72,743 |
| Jun 26, 2025 | 556.10 | 557.20 | 551.99 | 556.40 | 556.40 | 0.25% | 35,961 |
| Jun 25, 2025 | 556.10 | 558.60 | 552.80 | 555.00 | 555.00 | 0.11% | 11,770 |
| Jun 24, 2025 | 560.00 | 561.60 | 554.00 | 554.40 | 554.40 | 0.07% | 19,889 |
| Jun 23, 2025 | 551.30 | 555.80 | 550.38 | 554.00 | 554.00 | -0.29% | 17,756 |
| Jun 20, 2025 | 552.60 | 557.20 | 553.80 | 555.60 | 555.60 | 0.48% | 70,486 |