Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 576.20
+2.80 (0.49%)
May 19, 2026, 12:05 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 578.00 | 579.60 | 577.00 | 578.00 | - | 0.80% | 22,045 |
| May 18, 2026 | 561.40 | 576.00 | 561.20 | 573.40 | 573.40 | 1.38% | 280,157 |
| May 15, 2026 | 570.80 | 572.00 | 561.80 | 565.60 | 565.60 | 0.46% | 475,137 |
| May 13, 2026 | 554.60 | 570.20 | 554.40 | 563.00 | 563.00 | 4.07% | 543,693 |
| May 12, 2026 | 541.00 | 544.60 | 537.80 | 541.00 | 541.00 | -0.99% | 244,693 |
| May 11, 2026 | 542.00 | 548.00 | 540.20 | 546.40 | 546.40 | 1.11% | 208,553 |
| May 8, 2026 | 539.60 | 544.60 | 539.00 | 540.40 | 540.40 | -0.77% | 235,952 |
| May 7, 2026 | 550.00 | 550.00 | 544.00 | 544.60 | 544.60 | -1.05% | 242,668 |
| May 6, 2026 | 545.00 | 555.20 | 544.60 | 550.40 | 550.40 | 2.19% | 292,557 |
| May 5, 2026 | 538.20 | 545.00 | 536.40 | 538.60 | 538.60 | -0.33% | 241,219 |
| May 4, 2026 | 544.00 | 544.60 | 534.40 | 540.40 | 540.40 | -0.63% | 239,928 |
| Apr 30, 2026 | 534.80 | 544.20 | 532.20 | 543.80 | 543.80 | 1.12% | 244,798 |
| Apr 29, 2026 | 541.00 | 542.20 | 534.60 | 537.80 | 537.80 | -1.10% | 310,891 |
| Apr 28, 2026 | 542.00 | 547.40 | 541.60 | 543.80 | 543.80 | 0.55% | 170,749 |
| Apr 27, 2026 | 545.80 | 546.20 | 538.60 | 540.80 | 540.80 | -1.28% | 287,880 |
| Apr 24, 2026 | 547.40 | 550.40 | 545.20 | 547.80 | 547.80 | -0.18% | 326,483 |
| Apr 23, 2026 | 548.20 | 551.40 | 546.80 | 548.80 | 548.80 | - | 274,935 |
| Apr 22, 2026 | 563.00 | 566.40 | 548.80 | 548.80 | 548.80 | -2.59% | 388,168 |
| Apr 21, 2026 | 562.80 | 568.60 | 561.80 | 563.40 | 563.40 | -0.32% | 209,722 |
| Apr 20, 2026 | 557.40 | 565.20 | 556.60 | 565.20 | 565.20 | 0.96% | 279,182 |
| Apr 17, 2026 | 557.00 | 562.00 | 555.00 | 559.80 | 559.80 | 0.76% | 525,423 |
| Apr 16, 2026 | 557.00 | 559.00 | 554.40 | 555.60 | 555.60 | -0.54% | 347,860 |
| Apr 15, 2026 | 552.60 | 558.60 | 548.00 | 558.60 | 558.60 | 1.09% | 288,922 |
| Apr 14, 2026 | 551.00 | 553.00 | 548.00 | 552.60 | 552.60 | 0.51% | 233,613 |
| Apr 13, 2026 | 547.40 | 550.40 | 545.60 | 549.80 | 549.80 | 0.55% | 296,789 |
| Apr 10, 2026 | 544.00 | 549.40 | 541.60 | 546.80 | 546.80 | -4.10% | 654,075 |
| Apr 9, 2026 | 573.40 | 575.00 | 567.80 | 570.20 | 540.20 | -0.14% | 430,675 |
| Apr 8, 2026 | 582.60 | 582.60 | 568.80 | 571.00 | 540.96 | 0.74% | 501,761 |
| Apr 7, 2026 | 574.60 | 576.80 | 566.80 | 566.80 | 536.98 | -0.70% | 550,621 |
| Apr 2, 2026 | 567.80 | 573.60 | 566.80 | 570.80 | 540.77 | 0.53% | 341,585 |
| Apr 1, 2026 | 571.00 | 572.60 | 566.60 | 567.80 | 537.93 | 1.14% | 409,665 |
| Mar 31, 2026 | 559.20 | 563.20 | 557.60 | 561.40 | 531.86 | 0.79% | 432,433 |
| Mar 30, 2026 | 548.60 | 557.80 | 546.80 | 557.00 | 527.69 | 1.68% | 320,207 |
| Mar 27, 2026 | 550.00 | 550.60 | 545.40 | 547.80 | 518.98 | -0.04% | 243,157 |
| Mar 26, 2026 | 546.60 | 549.40 | 543.80 | 548.00 | 519.17 | -0.22% | 226,804 |
| Mar 25, 2026 | 548.00 | 551.60 | 546.60 | 549.20 | 520.30 | 1.37% | 312,819 |
| Mar 24, 2026 | 538.00 | 542.00 | 535.60 | 541.80 | 513.29 | 0.86% | 223,769 |
| Mar 23, 2026 | 533.20 | 546.40 | 527.00 | 537.20 | 508.94 | -0.67% | 364,859 |
| Mar 20, 2026 | 552.80 | 552.80 | 540.80 | 540.80 | 512.35 | -0.77% | 1,119,113 |
| Mar 19, 2026 | 549.00 | 551.60 | 543.00 | 545.00 | 516.33 | -1.12% | 369,250 |
| Mar 18, 2026 | 557.80 | 558.60 | 550.40 | 551.20 | 522.20 | -0.90% | 349,933 |
| Mar 17, 2026 | 547.00 | 556.20 | 546.00 | 556.20 | 526.94 | 1.57% | 375,379 |
| Mar 16, 2026 | 539.00 | 549.00 | 538.60 | 547.60 | 518.79 | 1.75% | 371,817 |
| Mar 13, 2026 | 535.00 | 541.80 | 532.80 | 538.20 | 509.88 | 0.71% | 283,043 |
| Mar 12, 2026 | 527.00 | 535.00 | 526.40 | 534.40 | 506.28 | 0.87% | 306,333 |
| Mar 11, 2026 | 531.60 | 533.40 | 527.00 | 529.80 | 501.93 | -0.82% | 391,645 |
| Mar 10, 2026 | 537.00 | 541.20 | 533.20 | 534.20 | 506.09 | 0.87% | 308,155 |
| Mar 9, 2026 | 529.00 | 530.40 | 521.00 | 529.60 | 501.74 | -0.04% | 450,078 |
| Mar 6, 2026 | 538.00 | 539.60 | 526.20 | 529.80 | 501.93 | -1.01% | 377,075 |
| Mar 5, 2026 | 544.00 | 544.20 | 535.20 | 535.20 | 507.04 | -1.80% | 544,539 |