Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 630.20
-13.60 (-2.11%)
Nov 6, 2026, 5:30 PM CET
Zurich Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 637.80 | 637.80 | 625.80 | 630.20 | 630.20 | -2.11% | 313,173 |
| Nov 5, 2026 | 640.40 | 647.00 | 638.60 | 643.80 | 643.80 | 0.97% | 262,647 |
| Nov 4, 2026 | 625.40 | 640.60 | 622.00 | 637.60 | 637.60 | 1.95% | 305,607 |
| Nov 3, 2026 | 624.60 | 627.60 | 621.80 | 625.40 | 625.40 | 0.29% | 201,628 |
| Nov 2, 2026 | 622.00 | 625.00 | 619.20 | 623.60 | 623.60 | -0.32% | 226,503 |
| Oct 30, 2026 | 630.00 | 630.00 | 621.40 | 625.60 | 625.60 | 0.68% | 250,980 |
| Oct 29, 2026 | 620.60 | 626.20 | 620.60 | 621.40 | 621.40 | 0.49% | 356,286 |
| Oct 28, 2026 | 612.40 | 619.40 | 612.00 | 618.40 | 618.40 | 0.39% | 176,668 |
| Oct 27, 2026 | 618.00 | 619.20 | 614.20 | 616.00 | 616.00 | -0.52% | 178,177 |
| Oct 26, 2026 | 619.00 | 620.40 | 613.40 | 619.20 | 619.20 | 0.13% | 260,447 |
| Oct 23, 2026 | 623.60 | 623.60 | 613.80 | 618.40 | 618.40 | -0.58% | 238,297 |
| Oct 22, 2026 | 625.40 | 627.40 | 621.60 | 622.00 | 622.00 | -0.42% | 272,729 |
| Oct 21, 2026 | 619.00 | 624.60 | 617.20 | 624.60 | 624.60 | 0.81% | 204,564 |
| Oct 20, 2026 | 615.00 | 620.60 | 610.40 | 619.60 | 619.60 | 1.01% | 299,860 |
| Oct 19, 2026 | 611.00 | 615.80 | 610.00 | 613.40 | 613.40 | - | 245,530 |
| Oct 16, 2026 | 611.00 | 613.80 | 599.40 | 613.40 | 613.40 | 0.85% | 319,803 |
| Oct 15, 2026 | 598.80 | 608.40 | 598.80 | 608.20 | 608.20 | 2.81% | 416,057 |
| Oct 14, 2026 | 589.00 | 594.00 | 586.60 | 591.60 | 591.60 | 0.44% | 187,086 |
| Oct 13, 2026 | 581.80 | 590.20 | 581.80 | 589.00 | 589.00 | 1.76% | 246,877 |
| Oct 12, 2026 | 578.00 | 581.20 | 577.80 | 578.80 | 578.80 | 0.49% | 141,545 |
| Oct 9, 2026 | 579.40 | 580.80 | 574.00 | 576.00 | 576.00 | 0.56% | 150,411 |
| Oct 8, 2026 | 571.60 | 577.80 | 570.80 | 572.80 | 572.80 | -0.03% | 206,589 |
| Oct 7, 2026 | 576.40 | 576.40 | 571.60 | 573.00 | 573.00 | -0.69% | 222,091 |
| Oct 6, 2026 | 576.80 | 580.20 | 574.80 | 577.00 | 577.00 | 0.52% | 295,009 |
| Oct 5, 2026 | 574.00 | 577.60 | 570.80 | 574.00 | 574.00 | 0.28% | 292,791 |
| Oct 2, 2026 | 564.00 | 573.40 | 562.60 | 572.40 | 572.40 | 1.56% | 314,645 |
| Oct 1, 2026 | 560.80 | 567.80 | 558.20 | 563.60 | 563.60 | -0.60% | 314,066 |
| Sep 30, 2026 | 574.80 | 578.20 | 566.80 | 567.00 | 567.00 | -1.12% | 334,246 |
| Sep 29, 2026 | 576.00 | 580.40 | 573.40 | 573.40 | 573.40 | -0.80% | 236,195 |
| Sep 28, 2026 | 585.20 | 587.00 | 578.00 | 578.00 | 578.00 | -0.55% | 290,887 |
| 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 |