Zurich Insurance Group AG - ZURN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	573.6	571.2	571.2	575	570.4	180,833
September 11, 2025	574.4	569.8	569.8	577.2	569.2	240,249
September 10, 2025	577	573.6	573.6	579.6	570.4	174,436
September 09, 2025	575	576	576	578.6	573.6	205,501
September 08, 2025	575	573.2	573.2	575.2	570.2	152,337
September 05, 2025	582.4	575.4	575.4	582.6	575.4	211,018
September 04, 2025	572.4	579.2	579.2	581	572.2	181,913
September 03, 2025	571.6	569.6	569.6	572.2	564.4	306,756
September 02, 2025	577.4	573.6	573.6	578.4	571.4	135,092
September 01, 2025	583.2	577.8	577.8	584.4	576	165,562
August 29, 2025	578.8	584.4	584.4	585	577.8	231,211
August 28, 2025	582	579.6	579.6	582.8	575.2	199,243
August 27, 2025	579.8	580.8	580.8	581.8	578.4	152,098
August 26, 2025	584	579.8	579.8	584.6	579.8	354,589
August 25, 2025	591	590	590	591.4	587.6	111,865
August 22, 2025	594.2	593	593	597	592.8	165,387
August 21, 2025	596.4	596.2	596.2	598	593.2	152,970
August 20, 2025	590.8	596.4	596.4	597.2	589.6	193,270
August 19, 2025	587.8	588.6	588.6	590	584.6	157,341
August 18, 2025	590	588	588	590.6	587	134,044
August 15, 2025	591.8	591	591	592.8	588.2	169,805
August 14, 2025	586	590	590	594	582.4	302,685
August 13, 2025	574.2	581.8	581.8	582.8	574	235,600
August 12, 2025	572.8	573.6	573.6	576.6	571.4	259,048
August 11, 2025	575	571.2	571.2	577	570.6	227,720
August 08, 2025	577	574	574	578	570.6	178,592
August 07, 2025	575.2	577.8	577.8	591.2	567.2	326,412
August 06, 2025	570.2	578.4	578.4	578.4	569	266,264
August 05, 2025	565	568	568	570.4	562.6	201,166
August 04, 2025	545	563.6	563.6	566.6	541.6	342,183
July 31, 2025	557.8	556.6	556.6	559	553.8	168,902
July 30, 2025	556.4	554.2	554.2	557.4	553.8	117,831
July 29, 2025	555	556.6	556.6	559.4	553.2	149,852
July 28, 2025	560.4	552.8	552.8	561.2	551.8	155,408
July 25, 2025	557.2	557.2	557.2	558.4	554.4	115,419
July 24, 2025	565.8	558.4	558.4	566	557.4	147,933
July 23, 2025	560	560	560	563.8	557.4	180,199
July 22, 2025	558.6	555.4	555.4	560.4	553.4	167,586
July 21, 2025	559	560.2	560.2	560.2	556.8	109,176
July 18, 2025	557.4	559	559	562.2	556.6	157,583
July 17, 2025	560	555.8	555.8	560.8	554.8	185,938
July 16, 2025	549.8	557	557	559	549.8	166,112
July 15, 2025	554.2	550	550	555.2	548.6	172,193
July 14, 2025	550.8	554	554	554	549.2	118,898
July 11, 2025	555	553.6	553.6	556	550.8	200,003
July 10, 2025	558.2	554.8	554.8	559.4	554.8	144,258
July 09, 2025	553.8	557.4	557.4	558.2	552.4	198,929
July 08, 2025	553	550.8	550.8	554.2	549.8	186,945
July 07, 2025	552	553.4	553.4	556.2	551.2	150,648
July 04, 2025	550.8	551.6	551.6	553	549.4	155,263
July 03, 2025	542.8	553.4	553.4	553.4	542.8	185,477
July 02, 2025	549.6	544.2	544.2	552.6	543.2	274,330
July 01, 2025	558.4	554.2	554.2	558.4	552.8	145,904
June 30, 2025	557.4	554.6	554.6	557.8	552	217,590
June 27, 2025	555.8	555.2	555.2	557.6	553.2	130,748
June 26, 2025	556.4	553.6	553.6	557.2	551.8	159,549
June 25, 2025	556.2	555	555	558.6	552.8	148,657
June 24, 2025	560	554.4	554.4	561.2	554	195,264
June 23, 2025	550.8	552.4	552.4	556	550.2	176,170
June 20, 2025	554.2	555.4	555.4	557.4	554	671,480

Zurich Insurance Group AG (ZURN.SW) SIX