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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	553.4	552.2	552.2	555	550.2	188,756
June 18, 2025	560.2	554.6	554.6	561.6	553.4	207,604
June 17, 2025	557.4	557.4	557.4	561.4	555	177,112
June 16, 2025	562.8	562.8	562.8	564.6	560.8	152,824
June 13, 2025	560.2	561.2	561.2	562.2	557.6	229,505
June 12, 2025	569	564	564	569.4	561.2	252,805
June 11, 2025	573.4	573.2	573.2	576.6	572.6	132,999
June 10, 2025	581.6	574	574	582.2	572.4	160,188
June 06, 2025	580.2	581.2	581.2	581.8	577.6	153,520
June 05, 2025	580.2	580.8	580.8	582.2	577	188,592
June 04, 2025	582	581.6	581.6	583.8	578.8	165,062
June 03, 2025	580.4	578.2	578.2	582	576.6	165,287
June 02, 2025	577.6	579.4	579.4	580.2	574	159,983
May 30, 2025	576.8	577.2	577.2	581.4	576.4	464,085
May 28, 2025	580.2	576.6	576.6	582.6	574.8	176,071
May 27, 2025	584.8	582	582	586.8	580.6	159,975
May 26, 2025	584.6	587	587	587.8	581.8	107,035
May 23, 2025	585.2	579.2	579.2	586.6	571.6	280,944
May 22, 2025	585.8	584.4	584.4	586.6	579.6	153,386

Zurich Insurance Group AG (ZURN.SW) SIX