Zurich Insurance Group AG (ZURN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 452.10 | 455.70 | 452.00 | 453.30 | 453.30 | 267,347 |
| May 14, 2024 | 452.50 | 453.50 | 448.00 | 452.50 | 452.50 | 284,889 |
| May 13, 2024 | 459.40 | 459.40 | 453.10 | 455.10 | 455.10 | 209,691 |
| May 10, 2024 | 459.00 | 459.00 | 455.10 | 457.40 | 457.40 | 231,315 |
| May 08, 2024 | 452.90 | 457.40 | 452.00 | 455.50 | 455.50 | 275,580 |
| May 07, 2024 | 446.70 | 452.10 | 446.50 | 451.60 | 451.60 | 247,935 |
| May 06, 2024 | 441.20 | 446.50 | 439.50 | 446.00 | 446.00 | 235,416 |
| May 03, 2024 | 442.40 | 443.20 | 437.60 | 439.00 | 439.00 | 242,958 |
| May 02, 2024 | 444.40 | 445.20 | 440.30 | 440.70 | 440.70 | 306,036 |
| Apr 30, 2024 | 445.90 | 447.40 | 442.20 | 444.20 | 444.20 | 291,212 |
| Apr 29, 2024 | 442.90 | 445.10 | 440.90 | 444.30 | 444.30 | 255,569 |
| Apr 26, 2024 | 445.70 | 446.00 | 437.60 | 439.90 | 439.90 | 280,299 |
| Apr 25, 2024 | 447.00 | 447.80 | 440.20 | 442.60 | 442.60 | 263,293 |
| Apr 24, 2024 | 453.70 | 453.90 | 446.30 | 446.30 | 446.30 | 293,109 |
| Apr 23, 2024 | 450.60 | 454.30 | 450.00 | 453.80 | 453.80 | 237,091 |
| Apr 22, 2024 | 452.00 | 453.00 | 448.90 | 451.40 | 451.40 | 325,098 |
| Apr 19, 2024 | 440.70 | 448.40 | 438.70 | 448.40 | 448.40 | 405,499 |
| Apr 18, 2024 | 445.90 | 446.70 | 440.80 | 443.00 | 443.00 | 368,262 |
| Apr 17, 2024 | 446.70 | 454.00 | 442.90 | 445.70 | 445.70 | 384,522 |
| Apr 16, 2024 | 449.10 | 452.50 | 443.50 | 445.60 | 445.60 | 354,344 |
| Apr 15, 2024 | 452.80 | 455.40 | 450.30 | 453.70 | 453.70 | 221,250 |
| Apr 12, 2024 | 453.00 | 454.20 | 448.40 | 451.50 | 451.50 | 665,744 |
| Apr 12, 2024 | 26 Dividend | |||||
| Apr 11, 2024 | 472.60 | 474.10 | 466.80 | 469.20 | 443.20 | 467,805 |
| Apr 10, 2024 | 472.60 | 475.10 | 467.50 | 475.10 | 448.77 | 341,572 |
| Apr 09, 2024 | 475.00 | 476.50 | 469.70 | 470.80 | 444.71 | 312,191 |
| Apr 08, 2024 | 475.00 | 476.40 | 473.20 | 475.40 | 449.06 | 202,770 |
| Apr 05, 2024 | 476.00 | 476.40 | 471.60 | 473.60 | 447.36 | 292,434 |
| Apr 04, 2024 | 477.90 | 482.30 | 477.80 | 479.00 | 452.46 | 269,825 |
| Apr 03, 2024 | 481.80 | 483.10 | 476.50 | 478.30 | 451.80 | 382,030 |
| Apr 02, 2024 | 486.40 | 487.60 | 481.00 | 483.60 | 456.80 | 270,914 |
| Mar 28, 2024 | 483.60 | 488.00 | 483.60 | 486.30 | 459.35 | 253,381 |
| Mar 27, 2024 | 485.00 | 487.60 | 483.40 | 485.00 | 458.12 | 292,846 |
| Mar 26, 2024 | 485.00 | 487.60 | 484.50 | 485.40 | 458.50 | 279,095 |
| Mar 25, 2024 | 484.90 | 486.40 | 481.00 | 485.20 | 458.31 | 292,873 |
| Mar 22, 2024 | 484.30 | 487.30 | 484.20 | 484.90 | 458.03 | 220,369 |
| Mar 21, 2024 | 489.90 | 492.90 | 485.60 | 485.60 | 458.69 | 325,193 |
| Mar 20, 2024 | 486.70 | 490.20 | 486.30 | 488.10 | 461.05 | 417,166 |
| Mar 19, 2024 | 485.30 | 487.10 | 482.60 | 486.30 | 459.35 | 347,337 |
| Mar 18, 2024 | 485.50 | 487.20 | 483.00 | 485.50 | 458.60 | 321,671 |
| Mar 15, 2024 | 485.00 | 488.50 | 484.80 | 486.60 | 459.64 | 1,020,368 |
| Mar 14, 2024 | 486.60 | 488.10 | 485.30 | 486.60 | 459.64 | 424,793 |
| Mar 13, 2024 | 485.80 | 488.40 | 485.20 | 487.30 | 460.30 | 374,651 |
| Mar 12, 2024 | 483.00 | 485.90 | 481.10 | 485.30 | 458.41 | 252,122 |
| Mar 11, 2024 | 477.90 | 482.70 | 476.60 | 482.70 | 455.95 | 283,772 |
| Mar 08, 2024 | 480.00 | 481.80 | 478.30 | 478.40 | 451.89 | 338,363 |
| Mar 07, 2024 | 475.20 | 479.90 | 475.20 | 478.80 | 452.27 | 357,366 |
| Mar 06, 2024 | 469.60 | 474.30 | 469.10 | 474.30 | 448.02 | 197,561 |
| Mar 05, 2024 | 465.20 | 470.20 | 464.00 | 470.20 | 444.14 | 176,736 |
| Mar 04, 2024 | 467.10 | 467.20 | 461.90 | 465.50 | 439.71 | 234,167 |
| Mar 01, 2024 | 472.10 | 473.60 | 466.70 | 467.00 | 441.12 | 266,611 |
| Feb 29, 2024 | 470.40 | 473.60 | 468.80 | 470.00 | 443.96 | 439,182 |
| Feb 28, 2024 | 468.50 | 471.50 | 466.90 | 470.40 | 444.33 | 323,776 |
| Feb 27, 2024 | 465.00 | 467.20 | 463.40 | 465.00 | 439.23 | 235,120 |
| Feb 26, 2024 | 460.70 | 466.60 | 460.40 | 465.30 | 439.52 | 250,608 |
| Feb 23, 2024 | 460.00 | 463.80 | 459.40 | 463.00 | 437.34 | 283,764 |
| Feb 22, 2024 | 452.40 | 461.80 | 451.90 | 458.90 | 433.47 | 720,707 |
| Feb 21, 2024 | 443.80 | 447.90 | 442.20 | 447.10 | 422.32 | 245,728 |
| Feb 20, 2024 | 441.40 | 445.80 | 440.40 | 443.90 | 419.30 | 353,353 |
| Feb 19, 2024 | 442.40 | 442.90 | 440.20 | 440.50 | 416.09 | 141,116 |
| Feb 16, 2024 | 441.80 | 445.10 | 441.10 | 441.40 | 416.94 | 216,301 |
| Feb 15, 2024 | 438.60 | 441.70 | 437.60 | 441.60 | 417.13 | 217,376 |
| Feb 14, 2024 | 435.60 | 438.90 | 435.20 | 437.40 | 413.16 | 265,121 |
| Feb 13, 2024 | 433.10 | 437.40 | 433.10 | 436.30 | 412.12 | 258,659 |
| Feb 12, 2024 | 433.80 | 433.80 | 430.70 | 432.30 | 408.34 | 287,173 |
| Feb 09, 2024 | 433.00 | 434.70 | 428.20 | 429.90 | 406.08 | 243,716 |
| Feb 08, 2024 | 439.00 | 439.50 | 432.70 | 432.70 | 408.72 | 417,203 |
| Feb 07, 2024 | 440.90 | 443.00 | 439.70 | 441.40 | 416.94 | 215,652 |
| Feb 06, 2024 | 442.00 | 444.20 | 438.50 | 439.80 | 415.43 | 171,570 |
| Feb 05, 2024 | 437.00 | 440.70 | 436.90 | 440.70 | 416.28 | 161,194 |
| Feb 02, 2024 | 434.40 | 438.20 | 432.50 | 437.30 | 413.07 | 194,924 |
| Feb 01, 2024 | 436.80 | 437.60 | 431.30 | 432.40 | 408.44 | 328,743 |
| Jan 31, 2024 | 442.40 | 444.30 | 439.10 | 439.10 | 414.77 | 248,128 |
| Jan 30, 2024 | 438.60 | 442.50 | 436.90 | 438.40 | 414.11 | 344,733 |
| Jan 29, 2024 | 443.50 | 445.20 | 441.70 | 444.00 | 419.40 | 170,475 |
| Jan 26, 2024 | 439.70 | 444.30 | 439.70 | 442.70 | 418.17 | 179,682 |
| Jan 25, 2024 | 440.00 | 442.00 | 439.10 | 441.80 | 417.32 | 208,736 |
| Jan 24, 2024 | 439.50 | 441.40 | 437.10 | 441.40 | 416.94 | 243,024 |
| Jan 23, 2024 | 441.80 | 443.40 | 437.90 | 438.90 | 414.58 | 306,320 |
| Jan 22, 2024 | 436.50 | 441.90 | 436.50 | 441.80 | 417.32 | 232,728 |
| Jan 19, 2024 | 431.20 | 435.70 | 431.10 | 434.20 | 410.14 | 323,248 |
| Jan 18, 2024 | 433.20 | 434.30 | 430.20 | 430.20 | 406.36 | 284,751 |
| Jan 17, 2024 | 438.40 | 439.40 | 432.00 | 434.30 | 410.23 | 315,304 |
| Jan 16, 2024 | 438.60 | 442.40 | 437.30 | 442.40 | 417.89 | 274,567 |
| Jan 15, 2024 | 438.30 | 439.90 | 437.90 | 439.00 | 414.67 | 227,526 |
| Jan 12, 2024 | 435.30 | 439.40 | 434.70 | 436.90 | 412.69 | 295,691 |
| Jan 11, 2024 | 437.50 | 438.70 | 432.80 | 432.80 | 408.82 | 286,128 |
| Jan 10, 2024 | 435.80 | 438.20 | 434.60 | 435.90 | 411.75 | 335,932 |
| Jan 09, 2024 | 438.00 | 440.30 | 436.50 | 439.00 | 414.67 | 265,920 |
| Jan 08, 2024 | 437.00 | 438.70 | 434.80 | 437.20 | 412.97 | 204,833 |
| Jan 05, 2024 | 437.50 | 439.90 | 433.30 | 437.60 | 413.35 | 192,927 |
| Jan 04, 2024 | 439.80 | 441.30 | 434.50 | 438.50 | 414.20 | 302,187 |
| Jan 03, 2024 | 445.60 | 447.60 | 441.60 | 443.20 | 418.64 | 295,571 |
| Dec 29, 2023 | 438.50 | 439.60 | 436.80 | 439.60 | 415.24 | 145,296 |
| Dec 28, 2023 | 439.10 | 440.40 | 435.80 | 435.80 | 411.65 | 161,069 |
| Dec 27, 2023 | 441.20 | 441.70 | 437.90 | 438.60 | 414.30 | 142,786 |
| Dec 22, 2023 | 441.00 | 443.00 | 439.60 | 440.70 | 416.28 | 157,934 |
| Dec 21, 2023 | 442.40 | 443.10 | 439.20 | 440.40 | 416.00 | 194,600 |
| Dec 20, 2023 | 444.00 | 444.50 | 441.40 | 442.80 | 418.26 | 244,565 |
| Dec 19, 2023 | 443.80 | 444.50 | 441.60 | 443.40 | 418.83 | 388,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.