Zurich Insurance Group AG (SWX:ZURN)
Switzerland
· Delayed Price · Currency is CHF 575.40
+1.80 (0.31%)
At close: Dec 5, 2025
Zurich Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 576.40 | 578.40 | 569.00 | 575.40 | 575.40 | 0.31% | 186,124 |
| Dec 4, 2025 | 571.60 | 574.80 | 568.00 | 573.60 | 573.60 | 0.70% | 167,675 |
| Dec 3, 2025 | 575.80 | 576.40 | 569.20 | 569.60 | 569.60 | -1.62% | 187,454 |
| Dec 2, 2025 | 576.80 | 579.20 | 573.80 | 579.00 | 579.00 | 0.38% | 193,264 |
| Dec 1, 2025 | 579.40 | 579.60 | 574.00 | 576.80 | 576.80 | -0.07% | 146,464 |
| Nov 28, 2025 | 576.20 | 577.60 | 573.20 | 577.20 | 577.20 | 0.07% | 238,039 |
| Nov 27, 2025 | 575.80 | 577.20 | 573.80 | 576.80 | 576.80 | 0.42% | 137,101 |
| Nov 26, 2025 | 568.80 | 575.40 | 567.60 | 574.40 | 574.40 | 0.98% | 156,153 |
| Nov 25, 2025 | 564.80 | 569.20 | 560.40 | 568.80 | 568.80 | 0.64% | 177,531 |
| Nov 24, 2025 | 565.80 | 566.00 | 558.20 | 565.20 | 565.20 | 0.25% | 416,423 |
| Nov 21, 2025 | 555.60 | 565.40 | 554.60 | 563.80 | 563.80 | 0.97% | 194,561 |
| Nov 20, 2025 | 562.40 | 565.00 | 558.40 | 558.40 | 558.40 | -0.11% | 167,746 |
| Nov 19, 2025 | 558.20 | 561.20 | 554.60 | 559.00 | 559.00 | 0.22% | 184,303 |
| Nov 18, 2025 | 560.00 | 561.40 | 554.20 | 557.80 | 557.80 | -1.83% | 333,994 |
| Nov 17, 2025 | 571.40 | 573.40 | 566.00 | 568.20 | 568.20 | -0.70% | 168,823 |
| Nov 14, 2025 | 575.00 | 578.80 | 570.00 | 572.20 | 572.20 | -1.07% | 253,787 |
| Nov 13, 2025 | 580.00 | 581.00 | 575.20 | 578.40 | 578.40 | 0.14% | 209,091 |
| Nov 12, 2025 | 577.20 | 580.00 | 575.40 | 577.60 | 577.60 | 0.35% | 160,765 |
| Nov 11, 2025 | 571.00 | 577.40 | 570.00 | 575.60 | 575.60 | 0.98% | 225,062 |
| Nov 10, 2025 | 565.00 | 571.00 | 562.80 | 570.00 | 570.00 | 0.60% | 191,113 |
| Nov 7, 2025 | 565.00 | 567.20 | 559.00 | 566.60 | 566.60 | 0.25% | 161,845 |
| Nov 6, 2025 | 565.00 | 565.40 | 554.00 | 565.20 | 565.20 | -0.42% | 506,300 |
| Nov 5, 2025 | 562.80 | 569.60 | 561.60 | 567.60 | 567.60 | 0.96% | 240,806 |
| Nov 4, 2025 | 554.00 | 562.20 | 550.60 | 562.20 | 562.20 | 1.26% | 281,654 |
| Nov 3, 2025 | 557.60 | 559.60 | 554.80 | 555.20 | 555.20 | -0.68% | 260,651 |
| Oct 31, 2025 | 568.80 | 569.20 | 557.40 | 559.00 | 559.00 | -1.72% | 231,344 |
| Oct 30, 2025 | 571.60 | 572.40 | 566.20 | 568.80 | 568.80 | -0.04% | 193,991 |
| Oct 29, 2025 | 569.40 | 571.60 | 567.00 | 569.00 | 569.00 | -0.70% | 239,288 |
| Oct 28, 2025 | 575.60 | 577.00 | 570.20 | 573.00 | 573.00 | -0.17% | 210,924 |
| Oct 27, 2025 | 569.20 | 574.60 | 568.60 | 574.00 | 574.00 | 1.09% | 143,984 |
| Oct 24, 2025 | 568.80 | 568.80 | 563.80 | 567.80 | 567.80 | -0.07% | 159,329 |
| Oct 23, 2025 | 567.40 | 570.80 | 565.60 | 568.20 | 568.20 | 0.50% | 223,649 |
| Oct 22, 2025 | 566.00 | 566.80 | 562.20 | 565.40 | 565.40 | 0.75% | 244,801 |
| Oct 21, 2025 | 557.80 | 561.20 | 556.40 | 561.20 | 561.20 | 1.01% | 159,679 |
| Oct 20, 2025 | 557.80 | 559.80 | 553.40 | 555.60 | 555.60 | 0.07% | 309,432 |
| Oct 17, 2025 | 554.40 | 555.60 | 549.00 | 555.20 | 555.20 | -0.64% | 310,835 |
| Oct 16, 2025 | 572.20 | 577.80 | 557.80 | 558.80 | 558.80 | -3.05% | 385,654 |
| Oct 15, 2025 | 578.80 | 579.80 | 574.80 | 576.40 | 576.40 | -0.21% | 216,866 |
| Oct 14, 2025 | 568.60 | 578.60 | 567.40 | 577.60 | 577.60 | 1.55% | 194,040 |
| Oct 13, 2025 | 576.20 | 576.40 | 568.20 | 568.80 | 568.80 | -0.80% | 138,841 |
| Oct 10, 2025 | 574.60 | 577.40 | 572.40 | 573.40 | 573.40 | -0.21% | 166,541 |
| Oct 9, 2025 | 578.40 | 580.20 | 574.60 | 574.60 | 574.60 | -0.90% | 226,524 |
| Oct 8, 2025 | 576.00 | 582.00 | 575.60 | 579.80 | 579.80 | 0.87% | 271,201 |
| Oct 7, 2025 | 574.40 | 577.40 | 574.20 | 574.80 | 574.80 | 0.07% | 142,584 |
| Oct 6, 2025 | 570.60 | 576.40 | 568.00 | 574.40 | 574.40 | 1.06% | 312,683 |
| Oct 3, 2025 | 570.80 | 572.40 | 565.80 | 568.40 | 568.40 | -0.18% | 200,799 |
| Oct 2, 2025 | 570.20 | 572.40 | 567.40 | 569.40 | 569.40 | -0.14% | 154,975 |
| Oct 1, 2025 | 564.60 | 570.40 | 564.40 | 570.20 | 570.20 | 0.64% | 189,439 |
| Sep 30, 2025 | 566.00 | 566.80 | 560.80 | 566.60 | 566.60 | 0.50% | 238,182 |
| Sep 29, 2025 | 566.40 | 566.60 | 562.00 | 563.80 | 563.80 | 0.32% | 298,603 |