Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 592.60
+3.60 (0.61%)
Jun 29, 2026, 5:31 PM CET
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 588.00 | 592.60 | 585.80 | 592.60 | 592.60 | 0.61% | 164,687 |
| Jun 26, 2026 | 583.00 | 589.00 | 583.00 | 589.00 | 589.00 | 0.37% | 207,322 |
| Jun 25, 2026 | 584.40 | 587.80 | 583.60 | 586.80 | 586.80 | 0.27% | 195,135 |
| Jun 24, 2026 | 579.40 | 585.40 | 578.00 | 585.20 | 585.20 | 0.07% | 255,597 |
| Jun 23, 2026 | 582.60 | 584.80 | 579.60 | 584.80 | 584.80 | 0.10% | 166,485 |
| Jun 22, 2026 | 577.20 | 584.20 | 575.80 | 584.20 | 584.20 | 1.39% | 228,758 |
| Jun 19, 2026 | 570.40 | 577.00 | 569.60 | 576.20 | 576.20 | 0.49% | 951,711 |
| Jun 18, 2026 | 576.00 | 577.20 | 570.80 | 573.40 | 573.40 | -0.45% | 253,576 |
| Jun 17, 2026 | 576.60 | 576.80 | 570.20 | 576.00 | 576.00 | -0.14% | 319,944 |
| Jun 16, 2026 | 574.00 | 578.40 | 573.00 | 576.80 | 576.80 | 0.77% | 244,323 |
| Jun 15, 2026 | 569.00 | 573.00 | 565.60 | 572.40 | 572.40 | 1.53% | 286,076 |
| Jun 12, 2026 | 560.20 | 564.80 | 559.20 | 563.80 | 563.80 | 0.61% | 229,299 |
| Jun 11, 2026 | 558.80 | 566.40 | 558.80 | 560.40 | 560.40 | -0.14% | 193,735 |
| Jun 10, 2026 | 557.60 | 561.80 | 554.20 | 561.20 | 561.20 | 1.19% | 180,950 |
| Jun 9, 2026 | 548.60 | 559.80 | 548.60 | 554.60 | 554.60 | 1.09% | 215,970 |
| Jun 8, 2026 | 551.80 | 553.00 | 547.40 | 548.60 | 548.60 | -0.29% | 196,426 |
| Jun 5, 2026 | 550.00 | 551.40 | 547.40 | 550.20 | 550.20 | 0.33% | 126,964 |
| Jun 4, 2026 | 546.40 | 552.80 | 545.60 | 548.40 | 548.40 | 0.48% | 251,348 |
| Jun 3, 2026 | 554.80 | 556.60 | 545.80 | 545.80 | 545.80 | -1.44% | 289,742 |
| Jun 2, 2026 | 553.00 | 556.40 | 549.80 | 553.80 | 553.80 | 0.36% | 212,841 |
| Jun 1, 2026 | 554.60 | 556.40 | 547.20 | 551.80 | 551.80 | -0.93% | 264,599 |
| May 29, 2026 | 556.00 | 559.40 | 554.60 | 557.00 | 557.00 | 0.29% | 655,082 |
| May 28, 2026 | 564.20 | 565.00 | 554.80 | 555.40 | 555.40 | -2.22% | 268,810 |
| May 27, 2026 | 570.00 | 570.80 | 564.20 | 568.00 | 568.00 | -0.07% | 210,907 |
| May 26, 2026 | 573.40 | 574.80 | 568.40 | 568.40 | 568.40 | 0.14% | 180,440 |
| May 22, 2026 | 570.60 | 572.40 | 565.80 | 567.60 | 567.60 | -0.87% | 166,878 |
| May 21, 2026 | 572.60 | 576.20 | 570.00 | 572.60 | 572.60 | -0.14% | 228,717 |
| May 20, 2026 | 569.40 | 577.00 | 565.60 | 573.40 | 573.40 | 0.21% | 199,262 |
| May 19, 2026 | 578.00 | 579.60 | 572.20 | 572.20 | 572.20 | -0.21% | 334,864 |
| 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 |