Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 620.40
+0.60 (0.10%)
Jul 21, 2026, 10:45 AM CET
Zurich Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 621.80 | 622.80 | 620.00 | 621.40 | - | 0.26% | 16,420 |
| Jul 20, 2026 | 620.40 | 624.00 | 615.40 | 619.80 | 619.80 | -0.74% | 183,403 |
| Jul 17, 2026 | 614.00 | 624.40 | 613.80 | 624.40 | 624.40 | 1.79% | 381,080 |
| Jul 16, 2026 | 604.00 | 613.40 | 599.40 | 613.40 | 613.40 | 1.09% | 313,622 |
| Jul 15, 2026 | 610.20 | 612.00 | 601.00 | 606.80 | 606.80 | -1.11% | 294,910 |
| Jul 14, 2026 | 618.80 | 619.40 | 612.80 | 613.60 | 613.60 | -0.71% | 222,124 |
| Jul 13, 2026 | 618.00 | 620.80 | 613.20 | 618.00 | 618.00 | 0.62% | 303,840 |
| Jul 10, 2026 | 614.00 | 617.60 | 613.00 | 614.20 | 614.20 | 0.26% | 191,079 |
| Jul 9, 2026 | 610.80 | 614.40 | 610.60 | 612.60 | 612.60 | 0.29% | 164,769 |
| Jul 8, 2026 | 611.20 | 613.40 | 604.00 | 610.80 | 610.80 | -0.42% | 177,438 |
| Jul 7, 2026 | 612.00 | 617.00 | 611.00 | 613.40 | 613.40 | 0.39% | 165,575 |
| Jul 6, 2026 | 610.00 | 612.00 | 608.80 | 611.00 | 611.00 | 0.56% | 304,288 |
| Jul 3, 2026 | 608.00 | 610.00 | 604.60 | 607.60 | 607.60 | 0.13% | 163,658 |
| Jul 2, 2026 | 600.00 | 608.40 | 600.00 | 606.80 | 606.80 | 1.13% | 271,053 |
| Jul 1, 2026 | 596.60 | 600.00 | 594.00 | 600.00 | 600.00 | 0.23% | 185,995 |
| Jun 30, 2026 | 593.80 | 599.20 | 592.40 | 598.60 | 598.60 | 1.01% | 285,738 |
| 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 |