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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	570	577.6	577.6	578.2	565	297,973
January 13, 2026	575	574	574	575.2	569.8	230,642
January 12, 2026	575	576.2	576.2	577.8	571.4	189,131
January 09, 2026	588.2	577.8	577.8	588.2	577.2	310,275
January 08, 2026	587.4	589.4	589.4	589.6	584.6	207,303
January 07, 2026	604.8	585.6	585.6	605.2	579.6	399,989
January 06, 2026	601.8	605.6	605.6	606.8	598.8	311,395
January 05, 2026	599	599.6	599.6	599.6	585.8	370,131
December 30, 2025	600.8	601.8	601.8	602.4	597.8	181,284
December 29, 2025	602	599.4	599.4	602	596.4	157,461
December 23, 2025	600	601.2	601.2	603.6	598.2	161,419
December 22, 2025	595	598.2	598.2	598.2	593.8	215,850
December 19, 2025	593	597.4	597.4	599.4	591.4	693,699
December 18, 2025	590.2	592.4	592.4	593.8	588.6	157,493
December 17, 2025	592.2	592.6	592.6	593.2	590	235,179
December 16, 2025	592	589	589	593.8	588.2	182,149
December 15, 2025	589.6	590.4	590.4	592	586.8	221,354
December 12, 2025	586.8	583.8	583.8	591	583.2	177,714
December 11, 2025	580.6	583.4	583.4	585.2	579	181,749
December 10, 2025	581.4	579.8	579.8	582.2	577.6	155,780
December 09, 2025	577	584.4	584.4	585.2	576.8	227,184
December 08, 2025	574.6	576	576	578	572.2	118,646
December 05, 2025	576.4	575.4	575.4	578.4	569	186,124
December 04, 2025	571.6	573.6	573.6	574.8	568	167,746
December 03, 2025	575.8	569.6	569.6	576.4	569.2	187,454
December 02, 2025	576.8	579	579	579.2	573.8	193,269
December 01, 2025	579.4	576.8	576.8	579.6	574	146,464
November 28, 2025	576.2	577.2	577.2	577.6	573.2	238,039
November 27, 2025	575.8	576.8	576.8	577.2	573.8	137,081
November 26, 2025	568.8	574.4	574.4	575.4	567.6	156,161
November 25, 2025	564.8	568.8	568.8	569.2	560.4	177,531
November 24, 2025	565.8	565.2	565.2	566	558.2	416,472
November 21, 2025	555.6	563.8	563.8	565.4	554.6	194,578
November 20, 2025	562.4	558.4	558.4	565	558.4	167,822
November 19, 2025	558.2	559	559	561.2	554.6	184,303
November 18, 2025	560	557.8	557.8	561.4	554.2	333,994
November 17, 2025	571.4	568.2	568.2	573.4	566	168,823
November 14, 2025	575	572.2	572.2	578.8	570	253,798
November 13, 2025	580	578.4	578.4	581	575.2	209,091
November 12, 2025	577.2	577.6	577.6	580	575.4	160,765
November 11, 2025	571	575.6	575.6	577.4	570	225,070
November 10, 2025	565	570	570	571	562.8	191,113
November 07, 2025	565	566.6	566.6	567.2	559	89,352
November 06, 2025	565	565.2	565.2	565.4	554	491,727
November 05, 2025	562.8	567.6	567.6	569.6	561.6	240,806
November 04, 2025	554	562.2	562.2	562.2	550.6	281,736
November 03, 2025	557.6	555.2	555.2	559.6	554.8	260,788
October 31, 2025	568.8	559	559	569.2	557.4	231,344
October 30, 2025	571.6	568.8	568.8	572.4	566.2	194,050
October 29, 2025	569.4	569	569	571.6	567	239,301
October 28, 2025	575.6	573	573	577	570.2	211,015
October 27, 2025	569.2	574	574	574.6	568.6	144,058
October 24, 2025	568.8	567.8	567.8	568.8	563.8	159,329
October 23, 2025	567.4	568.2	568.2	570.8	565.6	223,756
October 22, 2025	566	565.4	565.4	566.8	562.2	244,801
October 21, 2025	557.8	561.2	561.2	561.2	556.4	159,679
October 20, 2025	557.8	555.6	555.6	559.8	553.4	309,432
October 17, 2025	554.4	555.2	555.2	555.6	549	310,877
October 16, 2025	572.2	558.8	558.8	577.8	557.8	385,654
October 15, 2025	578.8	576.4	576.4	579.8	574.8	216,885

Zurich Insurance Group AG (ZURN.SW) SIX