Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 590.00
-3.00 (-0.51%)
Aug 25, 2025, 5:30 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 591.00 | 591.40 | 587.60 | 590.00 | 590.00 | -0.51% | 111,849 |
| 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 |
| Jul 28, 2025 | 560.40 | 561.20 | 551.80 | 552.80 | 552.80 | -0.79% | 155,408 |
| Jul 25, 2025 | 557.20 | 558.40 | 554.40 | 557.20 | 557.20 | -0.21% | 115,419 |
| Jul 24, 2025 | 565.80 | 566.00 | 557.40 | 558.40 | 558.40 | -0.29% | 147,933 |
| Jul 23, 2025 | 560.00 | 563.80 | 557.40 | 560.00 | 560.00 | 0.83% | 180,199 |
| Jul 22, 2025 | 558.60 | 560.40 | 553.40 | 555.40 | 555.40 | -0.86% | 167,586 |
| Jul 21, 2025 | 559.00 | 560.20 | 556.80 | 560.20 | 560.20 | 0.21% | 109,176 |
| Jul 18, 2025 | 557.40 | 562.20 | 556.60 | 559.00 | 559.00 | 0.58% | 157,583 |
| Jul 17, 2025 | 560.00 | 560.80 | 554.80 | 555.80 | 555.80 | -0.22% | 185,938 |
| Jul 16, 2025 | 549.80 | 559.00 | 549.80 | 557.00 | 557.00 | 1.27% | 166,112 |
| Jul 15, 2025 | 554.20 | 555.20 | 548.60 | 550.00 | 550.00 | -0.72% | 172,193 |
| Jul 14, 2025 | 550.80 | 554.00 | 549.20 | 554.00 | 554.00 | 0.07% | 118,898 |
| Jul 11, 2025 | 555.00 | 556.00 | 550.80 | 553.60 | 553.60 | -0.22% | 200,003 |
| Jul 10, 2025 | 558.20 | 559.40 | 554.80 | 554.80 | 554.80 | -0.47% | 144,258 |
| Jul 9, 2025 | 553.80 | 558.20 | 552.40 | 557.40 | 557.40 | 1.20% | 198,929 |
| Jul 8, 2025 | 553.00 | 554.20 | 549.80 | 550.80 | 550.80 | -0.47% | 186,945 |
| Jul 7, 2025 | 552.00 | 556.20 | 551.20 | 553.40 | 553.40 | 0.33% | 150,648 |
| Jul 4, 2025 | 550.80 | 553.00 | 549.40 | 551.60 | 551.60 | -0.33% | 155,263 |
| Jul 3, 2025 | 542.80 | 553.40 | 542.80 | 553.40 | 553.40 | 1.69% | 185,477 |
| Jul 2, 2025 | 549.60 | 552.60 | 543.20 | 544.20 | 544.20 | -1.80% | 274,330 |
| Jul 1, 2025 | 558.40 | 558.40 | 552.80 | 554.20 | 554.20 | -0.07% | 145,904 |
| Jun 30, 2025 | 557.40 | 557.80 | 552.00 | 554.60 | 554.60 | -0.11% | 217,590 |
| Jun 27, 2025 | 555.80 | 557.60 | 553.20 | 555.20 | 555.20 | 0.29% | 130,748 |
| Jun 26, 2025 | 556.40 | 557.20 | 551.80 | 553.60 | 553.60 | -0.25% | 159,549 |
| Jun 25, 2025 | 556.20 | 558.60 | 552.80 | 555.00 | 555.00 | 0.11% | 148,657 |
| Jun 24, 2025 | 560.00 | 561.20 | 554.00 | 554.40 | 554.40 | 0.36% | 195,264 |
| Jun 23, 2025 | 550.80 | 556.00 | 550.20 | 552.40 | 552.40 | -0.54% | 176,170 |
| Jun 20, 2025 | 554.20 | 557.40 | 554.00 | 555.40 | 555.40 | 0.58% | 671,480 |
| Jun 19, 2025 | 553.40 | 555.00 | 550.20 | 552.20 | 552.20 | -0.43% | 188,756 |
| Jun 18, 2025 | 560.20 | 561.60 | 553.40 | 554.60 | 554.60 | -0.50% | 207,604 |
| Jun 17, 2025 | 557.40 | 561.40 | 555.00 | 557.40 | 557.40 | -0.96% | 177,112 |
| Jun 16, 2025 | 562.80 | 564.60 | 560.80 | 562.80 | 562.80 | 0.29% | 152,824 |