Zurich Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	34.43	34.57	34.40	34.57	-	-0.72%	4,235
Jun 12, 2025	34.71	34.83	34.63	34.82	34.82	0.23%	185,197
Jun 11, 2025	35.00	35.00	34.70	34.74	34.74	-0.23%	196,423
Jun 10, 2025	35.14	35.21	34.78	34.82	34.82	-1.47%	104,327
Jun 9, 2025	34.93	35.51	34.93	35.34	35.34	-0.08%	108,812
Jun 6, 2025	35.22	35.40	35.16	35.37	35.37	0.20%	72,408
Jun 5, 2025	35.35	35.43	35.18	35.30	35.30	-0.59%	151,267
Jun 4, 2025	35.40	35.58	35.30	35.51	35.51	1.00%	71,525
Jun 3, 2025	35.24	35.26	34.97	35.16	35.16	-1.04%	60,108
Jun 2, 2025	35.17	35.60	35.17	35.53	35.53	1.02%	229,137
May 30, 2025	35.11	35.19	34.92	35.17	35.17	0.16%	217,758
May 29, 2025	35.08	35.17	34.56	35.12	35.12	0.50%	84,194
May 28, 2025	34.73	34.99	34.67	34.94	34.94	-0.37%	435,510
May 27, 2025	35.37	35.37	35.00	35.07	35.07	-0.85%	1,289,557
May 23, 2025	35.03	35.37	35.01	35.37	35.37	0.37%	259,528
May 22, 2025	35.12	35.25	34.98	35.24	35.24	0.06%	122,193
May 21, 2025	35.25	35.50	35.22	35.22	35.22	-0.31%	59,022
May 20, 2025	35.15	35.35	35.05	35.33	35.33	0.54%	53,096
May 19, 2025	34.93	35.18	34.93	35.14	35.14	0.80%	598,185
May 16, 2025	34.67	34.86	34.58	34.86	34.86	0.35%	89,404
May 15, 2025	34.39	34.74	34.39	34.74	34.74	2.39%	75,909
May 14, 2025	34.14	34.28	33.92	33.93	33.93	0.61%	183,535
May 13, 2025	34.09	34.14	33.58	33.73	33.73	-1.82%	1,240,572
May 12, 2025	34.01	34.35	33.72	34.35	34.35	-2.03%	122,321
May 9, 2025	34.81	35.10	34.81	35.06	35.06	-0.14%	61,400
May 8, 2025	35.57	35.57	35.11	35.11	35.11	-2.58%	135,202
May 7, 2025	35.86	36.25	35.86	36.04	36.04	0.03%	87,330
May 6, 2025	36.07	36.10	35.95	36.03	36.03	0.36%	71,951
May 5, 2025	35.86	36.11	35.71	35.90	35.90	1.10%	71,177
May 2, 2025	35.57	35.69	35.33	35.51	35.51	0.91%	77,768
May 1, 2025	35.84	35.84	34.96	35.19	35.19	-0.42%	82,210
Apr 30, 2025	34.93	35.44	34.93	35.34	35.34	1.17%	84,995
Apr 29, 2025	34.76	35.01	34.75	34.93	34.93	0.63%	64,706
Apr 28, 2025	34.10	34.72	34.05	34.71	34.71	0.67%	71,738
Apr 25, 2025	34.43	34.56	34.21	34.48	34.48	-0.06%	95,817
Apr 24, 2025	34.42	34.52	34.13	34.50	34.50	0.82%	73,384
Apr 23, 2025	34.24	34.45	33.99	34.22	34.22	-1.07%	130,251
Apr 22, 2025	34.64	34.92	34.27	34.59	34.59	1.50%	610,792
Apr 21, 2025	35.00	35.00	33.77	34.08	34.08	-0.50%	95,861
Apr 17, 2025	34.11	34.33	34.01	34.25	34.25	0.74%	144,304
Apr 16, 2025	34.24	34.29	33.92	34.00	34.00	0.83%	220,090
Apr 15, 2025	33.76	33.95	33.59	33.72	33.72	1.60%	597,104
Apr 14, 2025	32.69	33.39	32.61	33.19	33.19	-5.17%	148,608
Apr 11, 2025	33.35	35.00	33.35	35.00	33.30	3.00%	96,063
Apr 10, 2025	33.49	34.00	33.15	33.98	32.33	1.50%	148,776
Apr 9, 2025	31.81	34.36	31.79	33.48	31.85	3.49%	251,236
Apr 8, 2025	32.77	32.83	31.98	32.35	30.77	3.29%	350,489
Apr 7, 2025	31.41	32.22	30.81	31.32	29.79	-3.63%	212,693
Apr 4, 2025	33.73	33.73	32.50	32.50	30.92	-7.85%	173,410
Apr 3, 2025	35.35	35.48	35.14	35.27	33.55	0.48%	92,704