tiprankstipranks
Trending News
More News >
Zurich Insurance Group Ltd (CH:ZURN)
:ZURN
Switzerland Market
Advertisement

Zurich Insurance Group (ZURN) Historical Prices

Compare
26 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2025
556.20
557.60
552.80
553.80
553.80
-1.07%
241,351
1.21
Sep 23, 2025
562.80
563.20
559.80
559.80
559.80
0.00%
202,220
1.02
Sep 22, 2025
560.20
562.40
559.40
559.80
559.80
-0.46%
167,382
0.84
Sep 19, 2025
559.80
563.80
559.80
562.40
562.40
+0.36%
696,390
3.65
Sep 18, 2025
559.40
561.00
556.40
560.40
560.40
+0.61%
200,356
1.01
Sep 17, 2025
555.40
560.40
553.20
557.00
557.00
+0.04%
199,831
1.01
Sep 16, 2025
568.00
568.40
556.40
556.80
556.80
-2.25%
364,928
1.86
Sep 15, 2025
574.40
575.60
568.60
569.60
569.60
-0.28%
162,697
0.83
Sep 12, 2025
573.60
575.00
570.40
571.20
571.20
+0.25%
180,777
0.92
Sep 11, 2025
574.40
577.20
569.20
569.80
569.80
-0.66%
240,249
1.23
Sep 10, 2025
577.00
579.60
570.40
573.60
573.60
-0.42%
174,436
0.89
Sep 09, 2025
575.00
578.60
573.60
576.00
576.00
+0.49%
205,495
1.05
Sep 08, 2025
575.00
575.20
570.20
573.20
573.20
-0.38%
152,332
0.78
Sep 05, 2025
582.40
582.60
575.40
575.40
575.40
-0.66%
219,018
1.13
Sep 04, 2025
572.40
581.00
572.20
579.20
579.20
+1.69%
181,880
0.93
Sep 03, 2025
571.60
572.20
564.40
569.60
569.60
-0.70%
306,756
1.59
Sep 02, 2025
577.40
578.40
571.40
573.60
573.60
-0.73%
135,092
0.70
Sep 01, 2025
583.20
584.40
576.00
577.80
577.80
-1.13%
165,562
0.86
Aug 29, 2025
578.80
585.00
577.80
584.40
584.40
+0.83%
231,151
1.18
Aug 28, 2025
582.00
582.80
575.20
579.60
579.60
-0.21%
199,243
1.02
Aug 27, 2025
579.80
581.80
578.40
580.80
580.80
+0.17%
152,098
0.77
Aug 26, 2025
584.00
584.60
579.80
579.80
579.80
-1.73%
354,297
1.84
Aug 25, 2025
591.00
591.40
587.60
590.00
590.00
-0.51%
111,865
0.57
Aug 22, 2025
594.20
597.00
592.80
593.00
593.00
-0.54%
165,285
0.85
Aug 21, 2025
596.40
598.00
593.20
596.20
596.20
-0.03%
152,970
0.78
Aug 20, 2025
590.80
597.20
589.60
596.40
596.40
+1.33%
193,270
0.99
Aug 19, 2025
587.80
590.00
584.60
588.60
588.60
+0.10%
157,269
0.80
Aug 18, 2025
590.00
590.60
587.00
588.00
588.00
-0.51%
134,044
0.67
Aug 15, 2025
591.80
592.80
588.20
591.00
591.00
+0.17%
169,694
0.85
Aug 14, 2025
586.00
594.00
582.40
590.00
590.00
+1.41%
302,685
1.52
Aug 13, 2025
574.20
582.80
574.00
581.80
581.80
+1.43%
235,600
1.18
Aug 12, 2025
572.80
576.60
571.40
573.60
573.60
+0.42%
259,048
1.28
Aug 11, 2025
575.00
577.00
570.60
571.20
571.20
-0.49%
227,720
1.13
Aug 08, 2025
577.00
578.00
570.60
574.00
574.00
-0.66%
178,558
0.88
Aug 07, 2025
575.20
591.20
567.20
577.80
577.80
-0.10%
326,412
1.62
Aug 06, 2025
570.20
578.40
569.00
578.40
578.40
+1.83%
266,264
1.33
Aug 05, 2025
565.00
570.40
562.60
568.00
568.00
+0.78%
201,045
1.00
Aug 04, 2025
545.00
566.60
541.60
563.60
563.60
+1.26%
342,140
1.72
Jul 31, 2025
557.80
559.00
553.80
556.60
556.60
+0.43%
168,902
0.83
Jul 30, 2025
556.40
557.40
553.80
554.20
554.20
-0.43%
117,831
0.58
Jul 29, 2025
555.00
559.40
553.20
556.60
556.60
+0.69%
149,850
0.73
Jul 28, 2025
560.40
561.20
551.80
552.80
552.80
-0.79%
155,272
0.75
Jul 25, 2025
557.20
558.40
554.40
557.20
557.20
-0.21%
115,419
0.55
Jul 24, 2025
565.80
566.00
557.40
558.40
558.40
-0.29%
147,933
0.70
Jul 23, 2025
560.00
563.80
557.40
560.00
560.00
+0.83%
180,199
0.85
Jul 22, 2025
558.60
560.40
553.40
555.40
555.40
-0.86%
167,449
0.78
Jul 21, 2025
559.00
560.20
556.80
560.20
560.20
+0.21%
109,171
0.50
Jul 18, 2025
557.40
562.20
556.60
559.00
559.00
+0.58%
157,583
0.71
Jul 17, 2025
560.00
560.80
554.80
555.80
555.80
-0.22%
185,938
0.83
Jul 16, 2025
549.80
559.00
549.80
557.00
557.00
+1.27%
166,090
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis