Zurich Insurance Group AG (VIE:ZURN)
Austria · Delayed Price · Currency is EUR 604.80
+1.20 (0.20%)
At close: Jun 2, 2026
VIE:ZURN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 604.60 | 604.60 | 604.60 | 604.60 | - | -0.03% | - |
| Jun 2, 2026 | 602.80 | 607.80 | 602.80 | 604.80 | 604.80 | 0.20% | - |
| Jun 1, 2026 | 608.20 | 608.20 | 599.60 | 603.60 | 603.60 | -1.18% | - |
| May 29, 2026 | 607.80 | 613.40 | 607.80 | 610.80 | 610.80 | 0.36% | 1 |
| May 28, 2026 | 617.40 | 617.40 | 608.60 | 608.60 | 608.60 | -1.46% | 30 |
| May 27, 2026 | 618.60 | 621.40 | 617.60 | 617.60 | 617.60 | -0.83% | - |
| May 26, 2026 | 626.40 | 628.20 | 622.80 | 622.80 | 622.80 | -0.42% | - |
| May 25, 2026 | 629.00 | 629.60 | 625.40 | 625.40 | 625.40 | 0.51% | - |
| May 22, 2026 | 624.00 | 624.00 | 622.20 | 622.20 | 622.20 | -0.61% | - |
| May 21, 2026 | 627.40 | 628.40 | 625.00 | 626.00 | 626.00 | -0.16% | - |
| May 20, 2026 | 622.60 | 627.00 | 619.80 | 627.00 | 627.00 | 0.32% | - |
| May 19, 2026 | 631.80 | 631.80 | 625.00 | 625.00 | 625.00 | -0.26% | - |
| May 18, 2026 | 617.00 | 626.60 | 617.00 | 626.60 | 626.60 | 1.49% | - |
| May 15, 2026 | 620.00 | 620.40 | 617.40 | 617.40 | 617.40 | 0.78% | - |
| May 14, 2026 | 611.40 | 612.60 | 611.40 | 612.60 | 612.60 | -0.16% | - |
| May 13, 2026 | 609.80 | 613.60 | 608.40 | 613.60 | 613.60 | 4.28% | 83 |
| May 12, 2026 | 593.00 | 593.00 | 588.40 | 588.40 | 588.40 | -1.41% | 10 |
| May 11, 2026 | 590.20 | 596.80 | 590.20 | 596.80 | 596.80 | 0.47% | - |
| May 8, 2026 | 590.40 | 594.60 | 590.40 | 594.00 | 594.00 | -0.54% | - |
| May 7, 2026 | 597.00 | 597.40 | 597.00 | 597.20 | 597.20 | -1.32% | - |
| May 6, 2026 | 596.20 | 605.20 | 596.20 | 605.20 | 605.20 | 2.44% | 5 |
| May 5, 2026 | 593.80 | 594.40 | 590.80 | 590.80 | 590.80 | 0.78% | - |
| May 4, 2026 | 593.00 | 593.00 | 584.20 | 586.20 | 586.20 | -0.71% | - |
| Apr 30, 2026 | 578.40 | 590.40 | 578.40 | 590.40 | 590.40 | 1.44% | - |
| Apr 29, 2026 | 587.00 | 587.00 | 581.80 | 582.00 | 582.00 | -0.95% | - |
| Apr 28, 2026 | 588.20 | 592.40 | 587.60 | 587.60 | 587.60 | - | - |
| Apr 27, 2026 | 591.40 | 591.40 | 587.60 | 587.60 | 587.60 | -1.01% | - |
| Apr 24, 2026 | 595.00 | 595.80 | 593.60 | 593.60 | 593.60 | -0.84% | - |
| Apr 23, 2026 | 597.40 | 598.60 | 597.40 | 598.60 | 598.60 | -2.76% | - |
| Apr 22, 2026 | 615.20 | 617.00 | 615.20 | 615.60 | 615.60 | -0.03% | - |
| Apr 21, 2026 | 618.80 | 618.80 | 615.80 | 615.80 | 615.80 | 0.79% | - |
| Apr 20, 2026 | 607.60 | 611.00 | 607.00 | 611.00 | 611.00 | 0.89% | - |
| Apr 17, 2026 | 602.00 | 606.20 | 602.00 | 605.60 | 605.60 | 0.40% | - |
| Apr 16, 2026 | 603.00 | 604.60 | 603.00 | 603.20 | 603.20 | 0.40% | - |
| Apr 15, 2026 | 602.40 | 602.40 | 597.80 | 600.80 | 600.80 | 0.57% | - |
| Apr 14, 2026 | 596.60 | 598.80 | 596.60 | 597.40 | 597.40 | 0.88% | - |
| Apr 13, 2026 | 591.80 | 594.40 | 591.80 | 592.20 | 592.20 | 0.07% | 20 |
| Apr 10, 2026 | 591.20 | 593.00 | 591.20 | 591.80 | 591.80 | 1.52% | - |
| Apr 9, 2026 | 617.00 | 617.00 | 615.40 | 615.40 | 582.95 | -0.97% | - |
| Apr 8, 2026 | 618.80 | 621.40 | 618.80 | 621.40 | 588.63 | 0.68% | - |
| Apr 7, 2026 | 623.20 | 623.20 | 617.20 | 617.20 | 584.65 | 0.10% | - |
| Apr 2, 2026 | 617.20 | 617.20 | 616.60 | 616.60 | 584.08 | -0.48% | - |
| Apr 1, 2026 | 619.00 | 620.20 | 619.00 | 619.60 | 586.92 | 1.47% | - |
| Mar 31, 2026 | 610.40 | 612.00 | 610.40 | 610.60 | 578.40 | 1.80% | - |
| Mar 30, 2026 | 596.60 | 599.80 | 596.60 | 599.80 | 568.17 | 0.60% | - |
| Mar 27, 2026 | 598.20 | 598.20 | 595.20 | 596.20 | 564.76 | -0.43% | - |
| Mar 26, 2026 | 599.00 | 599.00 | 595.20 | 598.80 | 567.22 | -0.07% | - |
| Mar 25, 2026 | 599.00 | 601.00 | 599.00 | 599.20 | 567.60 | 1.73% | - |
| Mar 24, 2026 | 593.40 | 593.40 | 589.00 | 589.00 | 557.94 | -1.11% | - |
| Mar 23, 2026 | 583.20 | 595.60 | 580.40 | 595.60 | 564.19 | 0.03% | - |