Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 567.80
+6.40 (1.14%)
Apr 1, 2026, 5:30 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 571.00 | 572.60 | 566.60 | 567.80 | 567.80 | 1.14% | 409,608 |
| Mar 31, 2026 | 559.20 | 563.20 | 557.60 | 561.40 | 561.40 | 0.79% | 432,433 |
| Mar 30, 2026 | 548.60 | 557.80 | 546.80 | 557.00 | 557.00 | 1.68% | 320,207 |
| Mar 27, 2026 | 550.00 | 550.60 | 545.40 | 547.80 | 547.80 | -0.04% | 243,157 |
| Mar 26, 2026 | 546.60 | 549.40 | 543.80 | 548.00 | 548.00 | -0.22% | 226,804 |
| Mar 25, 2026 | 548.00 | 551.60 | 546.60 | 549.20 | 549.20 | 1.37% | 312,819 |
| Mar 24, 2026 | 538.00 | 542.00 | 535.60 | 541.80 | 541.80 | 0.86% | 223,769 |
| Mar 23, 2026 | 533.20 | 546.40 | 527.00 | 537.20 | 537.20 | -0.67% | 364,859 |
| Mar 20, 2026 | 552.80 | 552.80 | 540.80 | 540.80 | 540.80 | -0.77% | 1,119,113 |
| Mar 19, 2026 | 549.00 | 551.60 | 543.00 | 545.00 | 545.00 | -1.12% | 369,250 |
| Mar 18, 2026 | 557.80 | 558.60 | 550.40 | 551.20 | 551.20 | -0.90% | 349,933 |
| Mar 17, 2026 | 547.00 | 556.20 | 546.00 | 556.20 | 556.20 | 1.57% | 375,379 |
| Mar 16, 2026 | 539.00 | 549.00 | 538.60 | 547.60 | 547.60 | 1.75% | 371,817 |
| Mar 13, 2026 | 535.00 | 541.80 | 532.80 | 538.20 | 538.20 | 0.71% | 283,043 |
| Mar 12, 2026 | 527.00 | 535.00 | 526.40 | 534.40 | 534.40 | 0.87% | 306,333 |
| Mar 11, 2026 | 531.60 | 533.40 | 527.00 | 529.80 | 529.80 | -0.82% | 391,645 |
| Mar 10, 2026 | 537.00 | 541.20 | 533.20 | 534.20 | 534.20 | 0.87% | 308,155 |
| Mar 9, 2026 | 529.00 | 530.40 | 521.00 | 529.60 | 529.60 | -0.04% | 450,078 |
| Mar 6, 2026 | 538.00 | 539.60 | 526.20 | 529.80 | 529.80 | -1.01% | 377,075 |
| Mar 5, 2026 | 544.00 | 544.20 | 535.20 | 535.20 | 535.20 | -1.80% | 544,539 |
| Mar 4, 2026 | 544.80 | 548.80 | 538.60 | 545.00 | 545.00 | 1.57% | 504,691 |
| Mar 3, 2026 | 550.00 | 551.00 | 531.20 | 536.60 | 536.60 | -6.68% | 1,267,949 |
| Mar 2, 2026 | 573.00 | 576.20 | 564.20 | 575.00 | 575.00 | -0.96% | 290,137 |
| Feb 27, 2026 | 578.80 | 583.60 | 575.80 | 580.60 | 580.60 | 0.31% | 470,165 |
| Feb 26, 2026 | 573.00 | 580.00 | 571.60 | 578.80 | 578.80 | 0.49% | 220,589 |
| Feb 25, 2026 | 579.40 | 581.80 | 574.00 | 576.00 | 576.00 | -0.07% | 226,250 |
| Feb 24, 2026 | 575.40 | 580.40 | 572.00 | 576.40 | 576.40 | 0.17% | 220,625 |
| Feb 23, 2026 | 571.40 | 577.80 | 569.20 | 575.40 | 575.40 | 1.34% | 267,977 |
| Feb 20, 2026 | 561.80 | 568.80 | 561.60 | 567.80 | 567.80 | 1.61% | 361,209 |
| Feb 19, 2026 | 560.00 | 565.00 | 555.40 | 558.80 | 558.80 | -1.62% | 439,188 |
| Feb 18, 2026 | 563.40 | 569.60 | 562.80 | 568.00 | 568.00 | 0.71% | 331,664 |
| Feb 17, 2026 | 559.00 | 568.20 | 559.00 | 564.00 | 564.00 | 1.15% | 237,157 |
| Feb 16, 2026 | 558.00 | 563.40 | 556.60 | 557.60 | 557.60 | 1.01% | 241,749 |
| Feb 13, 2026 | 554.00 | 559.40 | 550.60 | 552.00 | 552.00 | 0.62% | 320,621 |
| Feb 12, 2026 | 550.40 | 553.20 | 548.00 | 548.60 | 548.60 | - | 424,929 |
| Feb 11, 2026 | 554.60 | 555.40 | 548.60 | 548.60 | 548.60 | -0.65% | 395,871 |
| Feb 10, 2026 | 565.20 | 565.40 | 550.40 | 552.20 | 552.20 | -3.16% | 423,653 |
| Feb 9, 2026 | 573.80 | 575.60 | 567.20 | 570.20 | 570.20 | -0.49% | 183,605 |
| Feb 6, 2026 | 575.60 | 575.80 | 571.40 | 573.00 | 573.00 | -0.17% | 183,294 |
| Feb 5, 2026 | 576.80 | 578.00 | 571.20 | 574.00 | 574.00 | -0.28% | 251,960 |
| Feb 4, 2026 | 560.80 | 578.20 | 559.80 | 575.60 | 575.60 | 3.45% | 360,974 |
| Feb 3, 2026 | 561.80 | 562.20 | 554.00 | 556.40 | 556.40 | -0.32% | 209,312 |
| Feb 2, 2026 | 551.00 | 559.20 | 550.20 | 558.20 | 558.20 | 1.68% | 252,680 |
| Jan 30, 2026 | 551.80 | 553.00 | 548.80 | 549.00 | 549.00 | 0.11% | 191,776 |
| Jan 29, 2026 | 545.40 | 550.20 | 544.20 | 548.40 | 548.40 | 0.55% | 275,267 |
| Jan 28, 2026 | 543.00 | 547.40 | 540.80 | 545.40 | 545.40 | 0.55% | 307,730 |
| Jan 27, 2026 | 546.00 | 547.40 | 541.60 | 542.40 | 542.40 | 0.18% | 298,752 |
| Jan 26, 2026 | 546.20 | 548.80 | 541.40 | 541.40 | 541.40 | -0.77% | 282,501 |
| Jan 23, 2026 | 554.20 | 556.00 | 544.00 | 545.60 | 545.60 | -1.66% | 452,973 |
| Jan 22, 2026 | 560.40 | 563.40 | 554.80 | 554.80 | 554.80 | -0.04% | 297,009 |