Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 578.00
-3.20 (-0.55%)
Sep 28, 2026, 5:30 PM CET
Zurich Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 585.20 | 587.00 | 578.00 | 578.00 | - | -0.55% | 290,381 |
| Sep 25, 2026 | 580.00 | 584.00 | 579.60 | 581.20 | 581.20 | 0.35% | 240,447 |
| Sep 24, 2026 | 580.00 | 580.20 | 573.40 | 579.20 | 579.20 | -0.79% | 281,020 |
| Sep 23, 2026 | 590.00 | 592.20 | 583.20 | 583.80 | 583.80 | -0.82% | 255,961 |
| Sep 22, 2026 | 599.60 | 599.60 | 588.60 | 588.60 | 588.60 | -2.13% | 354,342 |
| Sep 21, 2026 | 598.20 | 602.60 | 597.00 | 601.40 | 601.40 | 0.80% | 200,950 |
| Sep 18, 2026 | 604.80 | 605.20 | 595.60 | 596.60 | 596.60 | -1.81% | 1,021,290 |
| Sep 17, 2026 | 605.00 | 609.00 | 604.80 | 607.60 | 607.60 | 0.73% | 266,760 |
| Sep 16, 2026 | 599.60 | 603.20 | 599.00 | 603.20 | 603.20 | 0.40% | 254,925 |
| Sep 15, 2026 | 591.00 | 604.40 | 589.00 | 600.80 | 600.80 | 1.14% | 271,437 |
| Sep 14, 2026 | 590.00 | 596.20 | 590.00 | 594.00 | 594.00 | 0.99% | 300,068 |
| Sep 11, 2026 | 588.00 | 590.60 | 586.40 | 588.20 | 588.20 | 0.51% | 190,822 |
| Sep 10, 2026 | 586.00 | 591.40 | 585.20 | 585.20 | 585.20 | -0.03% | 220,468 |
| Sep 9, 2026 | 587.00 | 588.60 | 583.60 | 585.40 | 585.40 | -0.91% | 214,508 |
| Sep 8, 2026 | 597.80 | 597.80 | 588.40 | 590.80 | 590.80 | -1.04% | 305,224 |
| Sep 7, 2026 | 596.80 | 598.60 | 593.80 | 597.00 | 597.00 | -0.76% | 117,946 |
| Sep 4, 2026 | 604.20 | 604.60 | 600.20 | 601.60 | 601.60 | -0.46% | 147,052 |
| Sep 3, 2026 | 595.80 | 604.40 | 595.60 | 604.40 | 604.40 | 1.72% | 191,210 |
| Sep 2, 2026 | 596.00 | 598.00 | 592.00 | 594.20 | 594.20 | -0.30% | 272,952 |
| Sep 1, 2026 | 593.40 | 596.60 | 590.00 | 596.00 | 596.00 | 0.57% | 204,037 |
| Aug 31, 2026 | 593.20 | 596.00 | 589.20 | 592.60 | 592.60 | -0.20% | 316,294 |
| Aug 28, 2026 | 593.40 | 595.80 | 591.60 | 593.80 | 593.80 | 0.51% | 149,317 |
| Aug 27, 2026 | 594.40 | 595.60 | 589.00 | 590.80 | 590.80 | -1.17% | 242,417 |
| Aug 26, 2026 | 593.60 | 599.40 | 593.40 | 597.80 | 597.80 | 0.47% | 272,788 |
| Aug 25, 2026 | 591.80 | 595.00 | 590.80 | 595.00 | 595.00 | 0.92% | 233,642 |
| Aug 24, 2026 | 586.00 | 590.40 | 585.60 | 589.60 | 589.60 | 0.61% | 251,883 |
| Aug 21, 2026 | 584.00 | 586.60 | 582.80 | 586.00 | 586.00 | 0.27% | 195,937 |
| Aug 20, 2026 | 585.60 | 585.80 | 579.60 | 584.40 | 584.40 | -0.41% | 300,187 |
| Aug 19, 2026 | 591.40 | 594.80 | 586.00 | 586.80 | 586.80 | -1.15% | 219,864 |
| Aug 18, 2026 | 592.20 | 594.60 | 587.60 | 593.60 | 593.60 | 0.27% | 191,613 |
| Aug 17, 2026 | 590.00 | 595.20 | 588.80 | 592.00 | 592.00 | -0.13% | 212,487 |
| Aug 14, 2026 | 591.00 | 594.40 | 590.20 | 592.80 | 592.80 | 0.51% | 142,841 |
| Aug 13, 2026 | 589.80 | 593.00 | 587.40 | 589.80 | 589.80 | 0.10% | 183,062 |
| Aug 12, 2026 | 589.20 | 590.40 | 587.20 | 589.20 | 589.20 | 0.17% | 157,651 |
| Aug 11, 2026 | 591.80 | 593.80 | 586.40 | 588.20 | 588.20 | -0.98% | 168,048 |
| Aug 10, 2026 | 591.20 | 594.40 | 589.40 | 594.00 | 594.00 | 0.13% | 159,491 |
| Aug 7, 2026 | 588.00 | 594.60 | 585.60 | 593.20 | 593.20 | 0.71% | 252,523 |
| Aug 6, 2026 | 597.60 | 598.00 | 584.20 | 589.00 | 589.00 | -3.00% | 605,278 |
| Aug 5, 2026 | 609.00 | 612.40 | 607.00 | 607.20 | 607.20 | -0.30% | 325,491 |
| Aug 4, 2026 | 613.20 | 615.40 | 607.60 | 609.00 | 609.00 | -1.04% | 238,112 |
| Aug 3, 2026 | 614.80 | 618.00 | 612.40 | 615.40 | 615.40 | -0.06% | 167,342 |
| Jul 31, 2026 | 616.00 | 619.00 | 614.80 | 615.80 | 615.80 | 0.16% | 235,548 |
| Jul 30, 2026 | 617.00 | 622.40 | 614.80 | 614.80 | 614.80 | -0.39% | 166,201 |
| Jul 29, 2026 | 624.60 | 625.00 | 614.80 | 617.20 | 617.20 | -0.84% | 203,738 |
| Jul 28, 2026 | 622.40 | 626.00 | 620.80 | 622.40 | 622.40 | -0.19% | 149,119 |
| Jul 27, 2026 | 623.00 | 625.60 | 618.20 | 623.60 | 623.60 | 0.10% | 224,000 |
| Jul 24, 2026 | 621.40 | 623.40 | 617.40 | 623.00 | 623.00 | 0.81% | 210,855 |
| Jul 23, 2026 | 619.60 | 619.60 | 613.20 | 618.00 | 618.00 | -0.06% | 166,716 |
| Jul 22, 2026 | 615.60 | 625.60 | 615.60 | 618.40 | 618.40 | 0.45% | 222,059 |
| Jul 21, 2026 | 621.80 | 622.80 | 615.60 | 615.60 | 615.60 | -0.68% | 194,388 |