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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	568.6	577.6	577.6	578.6	567.4	194,040
October 13, 2025	576.2	568.8	568.8	576.4	568.2	138,841
October 10, 2025	574.6	573.4	573.4	577.4	572.4	166,541
October 09, 2025	578.4	574.6	574.6	580.2	574.6	226,753
October 08, 2025	576	579.8	579.8	582	575.6	271,218
October 07, 2025	574.4	574.8	574.8	577.4	574.2	142,712
October 06, 2025	570.6	574.4	574.4	576.4	568	312,683
October 03, 2025	570.8	568.4	568.4	572.4	565.8	200,746
October 02, 2025	570.2	569.4	569.4	572.4	567.4	155,089
October 01, 2025	564.6	570.2	570.2	570.4	564.4	190,229
September 30, 2025	566	566.6	566.6	566.8	560.8	238,182
September 29, 2025	566.4	563.8	563.8	566.6	562	298,662
September 26, 2025	556.2	562	562	562.4	556	171,322
September 25, 2025	552.2	553.4	553.4	556.2	551.6	219,132
September 24, 2025	556.2	553.8	553.8	557.6	552.8	241,463
September 23, 2025	562.8	559.8	559.8	563.2	559.8	202,220
September 22, 2025	560.2	559.8	559.8	562.4	559.4	167,384
September 19, 2025	559.8	562.4	562.4	563.8	559.8	696,405
September 18, 2025	559.4	560.4	560.4	561	556.4	200,362
September 17, 2025	555.4	557	557	560.4	553.2	200,314
September 16, 2025	568	556.8	556.8	568.4	556.4	364,951
September 15, 2025	574.4	569.6	569.6	575.6	568.6	162,697
September 12, 2025	573.6	571.2	571.2	575	570.4	180,833

Zurich Insurance Group AG (ZURN.SW) SIX