Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 551.60
+3.20 (0.58%)
Jan 30, 2026, 2:05 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 564.20 | 568.40 | 555.00 | 555.00 | 555.00 | -2.36% | 379,946 |
| Jan 20, 2026 | 574.60 | 574.60 | 561.60 | 568.40 | 568.40 | -0.98% | 331,850 |
| Jan 19, 2026 | 575.00 | 581.60 | 566.00 | 574.00 | 574.00 | -0.55% | 409,174 |
| Jan 16, 2026 | 579.00 | 580.00 | 576.20 | 577.20 | 577.20 | -0.28% | 333,553 |
| Jan 15, 2026 | 577.80 | 581.40 | 576.20 | 578.80 | 578.80 | 0.21% | 303,425 |
| Jan 14, 2026 | 570.00 | 578.20 | 565.00 | 577.60 | 577.60 | 0.63% | 297,961 |
| Jan 13, 2026 | 575.00 | 575.20 | 569.80 | 574.00 | 574.00 | -0.38% | 230,579 |
| Jan 12, 2026 | 575.00 | 577.80 | 571.40 | 576.20 | 576.20 | -0.28% | 189,131 |
| Jan 9, 2026 | 588.20 | 588.20 | 577.20 | 577.80 | 577.80 | -1.97% | 310,275 |
| Jan 8, 2026 | 587.40 | 589.60 | 584.60 | 589.40 | 589.40 | 0.65% | 207,303 |
| Jan 7, 2026 | 604.80 | 605.20 | 579.60 | 585.60 | 585.60 | -3.30% | 399,989 |
| Jan 6, 2026 | 601.80 | 606.80 | 598.80 | 605.60 | 605.60 | 1.00% | 311,394 |
| Jan 5, 2026 | 599.00 | 599.60 | 585.80 | 599.60 | 599.60 | -0.37% | 370,131 |
| Dec 30, 2025 | 600.80 | 602.40 | 597.80 | 601.80 | 601.80 | 0.40% | 180,261 |
| Dec 29, 2025 | 602.00 | 602.00 | 596.40 | 599.40 | 599.40 | -0.30% | 157,458 |
| Dec 23, 2025 | 600.00 | 603.60 | 598.20 | 601.20 | 601.20 | 0.50% | 161,419 |
| Dec 22, 2025 | 595.00 | 598.20 | 593.80 | 598.20 | 598.20 | 0.13% | 215,850 |
| Dec 19, 2025 | 593.00 | 599.40 | 591.40 | 597.40 | 597.40 | 0.84% | 693,333 |
| Dec 18, 2025 | 590.20 | 593.80 | 588.60 | 592.40 | 592.40 | -0.03% | 157,241 |
| Dec 17, 2025 | 592.20 | 593.20 | 590.00 | 592.60 | 592.60 | 0.61% | 235,179 |
| Dec 16, 2025 | 592.00 | 593.80 | 588.20 | 589.00 | 589.00 | -0.24% | 182,147 |
| Dec 15, 2025 | 589.60 | 592.00 | 586.80 | 590.40 | 590.40 | 1.13% | 221,353 |
| Dec 12, 2025 | 586.80 | 591.00 | 583.20 | 583.80 | 583.80 | 0.07% | 177,714 |
| Dec 11, 2025 | 580.60 | 585.20 | 579.00 | 583.40 | 583.40 | 0.62% | 181,733 |
| Dec 10, 2025 | 581.40 | 582.20 | 577.60 | 579.80 | 579.80 | -0.79% | 155,780 |
| Dec 9, 2025 | 577.00 | 585.20 | 576.80 | 584.40 | 584.40 | 1.46% | 226,868 |
| Dec 8, 2025 | 574.60 | 578.00 | 572.20 | 576.00 | 576.00 | 0.10% | 118,626 |
| Dec 5, 2025 | 576.40 | 578.40 | 569.00 | 575.40 | 575.40 | 0.31% | 186,124 |
| Dec 4, 2025 | 571.60 | 574.80 | 568.00 | 573.60 | 573.60 | 0.70% | 167,675 |
| Dec 3, 2025 | 575.80 | 576.40 | 569.20 | 569.60 | 569.60 | -1.62% | 187,454 |
| Dec 2, 2025 | 576.80 | 579.20 | 573.80 | 579.00 | 579.00 | 0.38% | 193,264 |
| Dec 1, 2025 | 579.40 | 579.60 | 574.00 | 576.80 | 576.80 | -0.07% | 146,464 |
| Nov 28, 2025 | 576.20 | 577.60 | 573.20 | 577.20 | 577.20 | 0.07% | 238,039 |
| Nov 27, 2025 | 575.80 | 577.20 | 573.80 | 576.80 | 576.80 | 0.42% | 137,101 |
| Nov 26, 2025 | 568.80 | 575.40 | 567.60 | 574.40 | 574.40 | 0.98% | 156,153 |
| Nov 25, 2025 | 564.80 | 569.20 | 560.40 | 568.80 | 568.80 | 0.64% | 177,531 |
| Nov 24, 2025 | 565.80 | 566.00 | 558.20 | 565.20 | 565.20 | 0.25% | 416,423 |
| Nov 21, 2025 | 555.60 | 565.40 | 554.60 | 563.80 | 563.80 | 0.97% | 194,561 |
| Nov 20, 2025 | 562.40 | 565.00 | 558.40 | 558.40 | 558.40 | -0.11% | 167,746 |
| Nov 19, 2025 | 558.20 | 561.20 | 554.60 | 559.00 | 559.00 | 0.22% | 184,303 |
| Nov 18, 2025 | 560.00 | 561.40 | 554.20 | 557.80 | 557.80 | -1.83% | 333,994 |
| Nov 17, 2025 | 571.40 | 573.40 | 566.00 | 568.20 | 568.20 | -0.70% | 168,823 |
| Nov 14, 2025 | 575.00 | 578.80 | 570.00 | 572.20 | 572.20 | -1.07% | 253,787 |
| Nov 13, 2025 | 580.00 | 581.00 | 575.20 | 578.40 | 578.40 | 0.14% | 209,091 |