Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 579.60
+4.80 (0.84%)
Oct 8, 2025, 2:51 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 574.40 | 577.40 | 574.20 | 574.80 | 574.80 | 0.07% | 142,712 |
| Oct 6, 2025 | 570.60 | 576.40 | 568.00 | 574.40 | 574.40 | 1.06% | 312,683 |
| Oct 3, 2025 | 570.80 | 572.40 | 565.80 | 568.40 | 568.40 | -0.18% | 200,799 |
| Oct 2, 2025 | 570.20 | 572.40 | 567.40 | 569.40 | 569.40 | -0.14% | 155,089 |
| Oct 1, 2025 | 564.60 | 570.40 | 564.40 | 570.20 | 570.20 | 0.64% | 190,229 |
| Sep 30, 2025 | 566.00 | 566.80 | 560.80 | 566.60 | 566.60 | 0.50% | 238,182 |
| Sep 29, 2025 | 566.40 | 566.60 | 562.00 | 563.80 | 563.80 | 0.32% | 298,662 |
| Sep 26, 2025 | 556.20 | 562.40 | 556.00 | 562.00 | 562.00 | 1.55% | 171,322 |
| Sep 25, 2025 | 552.20 | 556.20 | 551.60 | 553.40 | 553.40 | -0.07% | 219,132 |
| Sep 24, 2025 | 556.20 | 557.60 | 552.80 | 553.80 | 553.80 | -1.07% | 241,463 |
| Sep 23, 2025 | 562.80 | 563.20 | 559.80 | 559.80 | 559.80 | - | 202,220 |
| Sep 22, 2025 | 560.20 | 562.40 | 559.40 | 559.80 | 559.80 | -0.46% | 167,384 |
| Sep 19, 2025 | 559.80 | 563.80 | 559.80 | 562.40 | 562.40 | 0.36% | 696,405 |
| Sep 18, 2025 | 559.40 | 561.00 | 556.40 | 560.40 | 560.40 | 0.61% | 200,362 |
| Sep 17, 2025 | 555.40 | 560.40 | 553.20 | 557.00 | 557.00 | 0.04% | 200,314 |
| Sep 16, 2025 | 568.00 | 568.40 | 556.40 | 556.80 | 556.80 | -2.25% | 364,951 |
| Sep 15, 2025 | 574.40 | 575.60 | 568.60 | 569.60 | 569.60 | -0.28% | 162,697 |
| Sep 12, 2025 | 573.60 | 575.00 | 570.40 | 571.20 | 571.20 | 0.25% | 180,833 |
| Sep 11, 2025 | 574.40 | 577.20 | 569.20 | 569.80 | 569.80 | -0.66% | 240,249 |
| Sep 10, 2025 | 577.00 | 579.60 | 570.40 | 573.60 | 573.60 | -0.42% | 174,436 |
| Sep 9, 2025 | 575.00 | 578.60 | 573.60 | 576.00 | 576.00 | 0.49% | 205,501 |
| Sep 8, 2025 | 575.00 | 575.20 | 570.20 | 573.20 | 573.20 | -0.38% | 152,337 |
| Sep 5, 2025 | 582.40 | 582.60 | 575.40 | 575.40 | 575.40 | -0.66% | 219,018 |
| Sep 4, 2025 | 572.40 | 581.00 | 572.20 | 579.20 | 579.20 | 1.69% | 181,913 |
| Sep 3, 2025 | 571.60 | 572.20 | 564.40 | 569.60 | 569.60 | -0.70% | 306,756 |
| Sep 2, 2025 | 577.40 | 578.40 | 571.40 | 573.60 | 573.60 | -0.73% | 135,092 |
| Sep 1, 2025 | 583.20 | 584.40 | 576.00 | 577.80 | 577.80 | -1.13% | 165,562 |
| Aug 29, 2025 | 578.80 | 585.00 | 577.80 | 584.40 | 584.40 | 0.83% | 231,211 |
| Aug 28, 2025 | 582.00 | 582.80 | 575.20 | 579.60 | 579.60 | -0.21% | 199,243 |
| Aug 27, 2025 | 579.80 | 581.80 | 578.40 | 580.80 | 580.80 | 0.17% | 152,098 |
| Aug 26, 2025 | 584.00 | 584.60 | 579.80 | 579.80 | 579.80 | -1.73% | 354,589 |
| Aug 25, 2025 | 591.00 | 591.40 | 587.60 | 590.00 | 590.00 | -0.51% | 111,865 |
| Aug 22, 2025 | 594.20 | 597.00 | 592.80 | 593.00 | 593.00 | -0.54% | 165,387 |
| Aug 21, 2025 | 596.40 | 598.00 | 593.20 | 596.20 | 596.20 | -0.03% | 152,970 |
| Aug 20, 2025 | 590.80 | 597.20 | 589.60 | 596.40 | 596.40 | 1.33% | 193,270 |
| Aug 19, 2025 | 587.80 | 590.00 | 584.60 | 588.60 | 588.60 | 0.10% | 157,341 |
| Aug 18, 2025 | 590.00 | 590.60 | 587.00 | 588.00 | 588.00 | -0.51% | 134,044 |
| Aug 15, 2025 | 591.80 | 592.80 | 588.20 | 591.00 | 591.00 | 0.17% | 169,805 |
| Aug 14, 2025 | 586.00 | 594.00 | 582.40 | 590.00 | 590.00 | 1.41% | 302,685 |
| Aug 13, 2025 | 574.20 | 582.80 | 574.00 | 581.80 | 581.80 | 1.43% | 235,600 |
| Aug 12, 2025 | 572.80 | 576.60 | 571.40 | 573.60 | 573.60 | 0.42% | 259,048 |
| Aug 11, 2025 | 575.00 | 577.00 | 570.60 | 571.20 | 571.20 | -0.49% | 227,720 |
| Aug 8, 2025 | 577.00 | 578.00 | 570.60 | 574.00 | 574.00 | -0.66% | 178,592 |
| Aug 7, 2025 | 575.20 | 591.20 | 567.20 | 577.80 | 577.80 | -0.10% | 326,412 |
| Aug 6, 2025 | 570.20 | 578.40 | 569.00 | 578.40 | 578.40 | 1.83% | 266,264 |
| Aug 5, 2025 | 565.00 | 570.40 | 562.60 | 568.00 | 568.00 | 0.78% | 201,166 |
| Aug 4, 2025 | 545.00 | 566.60 | 541.60 | 563.60 | 563.60 | 1.26% | 342,183 |
| Jul 31, 2025 | 557.80 | 559.00 | 553.80 | 556.60 | 556.60 | 0.43% | 168,902 |
| Jul 30, 2025 | 556.40 | 557.40 | 553.80 | 554.20 | 554.20 | -0.43% | 117,831 |
| Jul 29, 2025 | 555.00 | 559.40 | 553.20 | 556.60 | 556.60 | 0.69% | 149,852 |