Zurich Insurance Group AG (SWX:ZURN)
Switzerland · Delayed Price · Currency is CHF 590.80
-2.80 (-0.47%)
Aug 19, 2026, 2:23 PM CET
Zurich Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 591.40 | 594.80 | 591.40 | 592.40 | - | -0.20% | 9,151 |
| 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 |
| 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 |