Zurich Insurance Group Ltd ZURN
SIX · Switzerland · Finance
CHF 559.60-7.40 (-1.31%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 559.40 | -1.34% | CHF 560.80 | CHF 562.00 | CHF 558.20 | 92.46K |
| 2026-09-30 | CHF 567.00 | -1.12% | CHF 574.80 | CHF 578.20 | CHF 566.80 | 334.25K |
| 2026-09-29 | CHF 573.40 | -0.80% | CHF 576.00 | CHF 580.40 | CHF 573.40 | 236.20K |
| 2026-09-28 | CHF 578.00 | -0.55% | CHF 585.20 | CHF 587.00 | CHF 578.00 | 290.89K |
| 2026-09-25 | CHF 581.20 | +0.35% | CHF 580.00 | CHF 584.00 | CHF 579.60 | 240.45K |
| 2026-09-24 | CHF 579.20 | -0.79% | CHF 580.00 | CHF 580.20 | CHF 573.40 | 281.02K |
| 2026-09-23 | CHF 583.80 | -0.82% | CHF 590.00 | CHF 592.20 | CHF 583.20 | 255.96K |
| 2026-09-22 | CHF 588.60 | -2.13% | CHF 599.60 | CHF 599.60 | CHF 588.60 | 354.34K |
| 2026-09-21 | CHF 601.40 | +0.80% | CHF 598.20 | CHF 602.60 | CHF 597.00 | 200.95K |
| 2026-09-18 | CHF 596.60 | -1.81% | CHF 604.80 | CHF 605.20 | CHF 595.60 | 1.02M |
| 2026-09-17 | CHF 607.60 | +0.73% | CHF 605.00 | CHF 609.00 | CHF 604.80 | 266.76K |
| 2026-09-16 | CHF 603.20 | +0.40% | CHF 599.60 | CHF 603.20 | CHF 599.00 | 254.93K |
| 2026-09-15 | CHF 600.80 | +1.14% | CHF 591.00 | CHF 604.40 | CHF 589.00 | 271.44K |
| 2026-09-14 | CHF 594.00 | +0.99% | CHF 590.00 | CHF 596.20 | CHF 590.00 | 300.07K |
| 2026-09-11 | CHF 588.20 | +0.51% | CHF 588.00 | CHF 590.60 | CHF 586.40 | 190.82K |
| 2026-09-10 | CHF 585.20 | -0.03% | CHF 586.00 | CHF 591.40 | CHF 585.20 | 220.50K |
| 2026-09-09 | CHF 585.40 | -0.91% | CHF 587.00 | CHF 588.60 | CHF 583.60 | 214.51K |
| 2026-09-08 | CHF 590.80 | -1.04% | CHF 597.80 | CHF 597.80 | CHF 588.40 | 305.22K |
| 2026-09-07 | CHF 597.00 | -0.76% | CHF 594.00 | CHF 598.60 | CHF 594.00 | 117.95K |
| 2026-09-04 | CHF 601.60 | -0.46% | CHF 604.20 | CHF 604.60 | CHF 600.20 | 147.05K |
| 2026-09-03 | CHF 604.40 | +1.72% | CHF 595.80 | CHF 604.40 | CHF 595.60 | 191.21K |
| 2026-09-02 | CHF 594.20 | -0.30% | CHF 596.00 | CHF 598.00 | CHF 592.00 | 272.95K |
| 2026-09-01 | CHF 596.00 | +0.57% | CHF 593.40 | CHF 596.60 | CHF 590.00 | 204.04K |
| 2026-08-31 | CHF 592.60 | -0.20% | CHF 593.20 | CHF 596.00 | CHF 589.20 | 316.29K |
| 2026-08-28 | CHF 593.80 | +0.51% | CHF 593.40 | CHF 595.80 | CHF 591.60 | 149.32K |
| 2026-08-27 | CHF 590.80 | -1.17% | CHF 594.40 | CHF 595.60 | CHF 589.00 | 242.42K |
| 2026-08-26 | CHF 597.80 | +0.47% | CHF 593.60 | CHF 599.40 | CHF 593.40 | 273.83K |
| 2026-08-25 | CHF 595.00 | +0.92% | CHF 591.80 | CHF 595.00 | CHF 590.80 | 233.64K |
| 2026-08-24 | CHF 589.60 | +0.61% | CHF 586.00 | CHF 590.40 | CHF 585.60 | 251.88K |
| 2026-08-21 | CHF 586.00 | +0.27% | CHF 584.00 | CHF 586.60 | CHF 582.80 | 195.94K |
| 2026-08-20 | CHF 584.40 | -0.41% | CHF 585.60 | CHF 585.80 | CHF 579.60 | 300.19K |
| 2026-08-19 | CHF 586.80 | -1.15% | CHF 591.40 | CHF 594.80 | CHF 586.00 | 219.86K |
| 2026-08-18 | CHF 593.60 | +0.27% | CHF 592.20 | CHF 594.60 | CHF 587.60 | 191.61K |
| 2026-08-17 | CHF 592.00 | -0.13% | CHF 590.00 | CHF 595.20 | CHF 588.80 | 213.72K |
| 2026-08-14 | CHF 592.80 | +0.51% | CHF 591.00 | CHF 594.40 | CHF 590.20 | 142.87K |
| 2026-08-13 | CHF 589.80 | +0.10% | CHF 589.80 | CHF 593.00 | CHF 587.40 | 183.09K |
| 2026-08-12 | CHF 589.20 | +0.17% | CHF 589.20 | CHF 590.40 | CHF 587.20 | 162.45K |
| 2026-08-11 | CHF 588.20 | -0.98% | CHF 591.80 | CHF 593.80 | CHF 586.40 | 168.05K |
| 2026-08-10 | CHF 594.00 | +0.13% | CHF 591.20 | CHF 594.40 | CHF 589.40 | 159.49K |
| 2026-08-07 | CHF 593.20 | +0.71% | CHF 588.00 | CHF 594.60 | CHF 585.60 | 253.46K |
| 2026-08-06 | CHF 589.00 | -3.00% | CHF 597.60 | CHF 598.00 | CHF 584.20 | 605.28K |
| 2026-08-05 | CHF 607.20 | -0.30% | CHF 609.00 | CHF 612.40 | CHF 607.00 | 325.69K |
| 2026-08-04 | CHF 609.00 | -1.04% | CHF 613.20 | CHF 615.40 | CHF 607.60 | 238.81K |
| 2026-08-03 | CHF 615.40 | -0.06% | CHF 614.80 | CHF 618.00 | CHF 612.40 | 167.66K |
| 2026-07-31 | CHF 615.80 | +0.16% | CHF 616.00 | CHF 619.00 | CHF 614.80 | 235.57K |
| 2026-07-30 | CHF 614.80 | -0.39% | CHF 617.00 | CHF 622.40 | CHF 614.80 | 178.16K |
| 2026-07-29 | CHF 617.20 | -0.84% | CHF 624.60 | CHF 625.00 | CHF 614.80 | 204.23K |
| 2026-07-28 | CHF 622.40 | -0.19% | CHF 622.40 | CHF 626.00 | CHF 620.80 | 149.12K |
| 2026-07-27 | CHF 623.60 | +0.10% | CHF 623.00 | CHF 625.60 | CHF 618.20 | 224.00K |
| 2026-07-24 | CHF 623.00 | +0.81% | CHF 621.40 | CHF 623.40 | CHF 617.40 | 210.86K |
| 2026-07-23 | CHF 618.00 | -0.06% | CHF 619.60 | CHF 619.60 | CHF 613.20 | 166.72K |
| 2026-07-22 | CHF 618.40 | +0.45% | CHF 615.60 | CHF 625.60 | CHF 615.60 | 222.06K |
| 2026-07-21 | CHF 615.60 | -0.68% | CHF 621.80 | CHF 622.80 | CHF 615.60 | 194.50K |
| 2026-07-20 | CHF 619.80 | -0.74% | CHF 620.40 | CHF 624.00 | CHF 615.40 | 183.47K |
| 2026-07-17 | CHF 624.40 | +1.79% | CHF 614.00 | CHF 624.40 | CHF 613.80 | 381.08K |
| 2026-07-16 | CHF 613.40 | +1.09% | CHF 604.00 | CHF 613.40 | CHF 599.40 | 313.62K |
| 2026-07-15 | CHF 606.80 | -1.11% | CHF 610.20 | CHF 612.00 | CHF 601.00 | 295.90K |
| 2026-07-14 | CHF 613.60 | -0.71% | CHF 618.80 | CHF 619.40 | CHF 612.80 | 222.12K |
| 2026-07-13 | CHF 618.00 | +0.62% | CHF 618.00 | CHF 620.80 | CHF 613.20 | 303.84K |
| 2026-07-10 | CHF 614.20 | +0.26% | CHF 614.00 | CHF 617.60 | CHF 613.00 | 191.08K |
| 2026-07-09 | CHF 612.60 | +0.29% | CHF 610.80 | CHF 614.40 | CHF 610.60 | 164.77K |
| 2026-07-08 | CHF 610.80 | -0.42% | CHF 611.20 | CHF 613.40 | CHF 604.00 | 177.44K |
| 2026-07-07 | CHF 613.40 | +0.39% | CHF 612.00 | CHF 617.00 | CHF 611.00 | 165.58K |
| 2026-07-06 | CHF 611.00 | +0.56% | CHF 610.00 | CHF 612.00 | CHF 608.80 | 304.29K |
| 2026-07-03 | CHF 607.60 | +0.13% | CHF 608.00 | CHF 610.00 | CHF 604.60 | 163.66K |
| 2026-07-02 | CHF 606.80 | +1.13% | CHF 600.00 | CHF 608.40 | CHF 600.00 | 271.05K |
| 2026-07-01 | CHF 600.00 | +0.23% | CHF 596.60 | CHF 600.00 | CHF 594.00 | 186.00K |
| 2026-06-30 | CHF 598.60 | +1.01% | CHF 593.80 | CHF 599.20 | CHF 592.40 | 285.74K |
| 2026-06-29 | CHF 592.60 | +0.61% | CHF 588.00 | CHF 592.60 | CHF 585.80 | 164.69K |
| 2026-06-26 | CHF 589.00 | +0.37% | CHF 583.00 | CHF 589.00 | CHF 583.00 | 207.32K |
| 2026-06-25 | CHF 586.80 | +0.27% | CHF 584.40 | CHF 587.80 | CHF 583.60 | 195.14K |
| 2026-06-24 | CHF 585.20 | +0.07% | CHF 579.40 | CHF 585.40 | CHF 578.00 | 255.60K |
| 2026-06-23 | CHF 584.80 | +0.10% | CHF 582.60 | CHF 584.80 | CHF 579.60 | 166.49K |
| 2026-06-22 | CHF 584.20 | +1.39% | CHF 577.20 | CHF 584.20 | CHF 575.80 | 228.76K |
| 2026-06-19 | CHF 576.20 | +0.49% | CHF 570.40 | CHF 577.00 | CHF 569.60 | 951.71K |
| 2026-06-18 | CHF 573.40 | -0.45% | CHF 576.00 | CHF 577.20 | CHF 570.80 | 253.58K |
| 2026-06-17 | CHF 576.00 | -0.14% | CHF 576.60 | CHF 576.80 | CHF 570.20 | 319.94K |
| 2026-06-16 | CHF 576.80 | +0.77% | CHF 574.00 | CHF 578.40 | CHF 573.00 | 246.00K |
| 2026-06-15 | CHF 572.40 | +1.53% | CHF 569.00 | CHF 573.00 | CHF 565.60 | 286.08K |
| 2026-06-12 | CHF 563.80 | +0.61% | CHF 560.20 | CHF 564.80 | CHF 559.20 | 229.30K |
| 2026-06-11 | CHF 560.40 | -0.14% | CHF 558.80 | CHF 566.40 | CHF 558.80 | 193.74K |
| 2026-06-10 | CHF 561.20 | +1.19% | CHF 557.60 | CHF 561.80 | CHF 554.20 | 180.95K |
| 2026-06-09 | CHF 554.60 | +1.09% | CHF 548.60 | CHF 559.80 | CHF 548.60 | 215.97K |
| 2026-06-08 | CHF 548.60 | -0.29% | CHF 551.80 | CHF 553.00 | CHF 547.40 | 196.43K |
| 2026-06-05 | CHF 550.20 | +0.33% | CHF 550.00 | CHF 551.40 | CHF 547.40 | 126.96K |
| 2026-06-04 | CHF 548.40 | +0.48% | CHF 546.40 | CHF 552.80 | CHF 545.60 | 251.35K |
| 2026-06-03 | CHF 545.80 | -1.44% | CHF 554.80 | CHF 556.60 | CHF 545.80 | 289.74K |
| 2026-06-02 | CHF 553.80 | +0.36% | CHF 553.00 | CHF 556.40 | CHF 549.80 | 212.84K |
| 2026-06-01 | CHF 551.80 | -0.93% | CHF 554.60 | CHF 556.40 | CHF 547.20 | 264.60K |
| 2026-05-29 | CHF 557.00 | +0.29% | CHF 556.00 | CHF 559.40 | CHF 554.60 | 655.03K |