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

Zurich Insurance Group (ZURN) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
580.20
581.80
577.60
581.20
581.20
+0.07%
153,520
0.49
Jun 05, 2025
580.20
582.20
577.00
580.80
580.80
-0.14%
188,592
0.60
Jun 04, 2025
582.00
583.80
578.80
581.60
581.60
+0.59%
164,941
0.52
Jun 03, 2025
580.40
582.00
576.60
578.20
578.20
-0.21%
164,215
0.51
Jun 02, 2025
577.60
580.20
574.00
579.40
579.40
+0.38%
159,983
0.50
May 30, 2025
576.80
581.40
576.40
577.20
577.20
+0.10%
464,085
1.45
May 28, 2025
580.20
582.60
574.80
576.60
576.60
-0.93%
176,038
0.55
May 27, 2025
584.80
586.80
580.60
582.00
582.00
-0.85%
159,975
0.49
May 26, 2025
584.60
587.80
581.80
587.00
587.00
+1.35%
107,035
0.32
May 23, 2025
585.20
586.60
571.60
579.20
579.20
-0.89%
280,944
0.84
May 22, 2025
585.80
586.60
579.60
584.40
584.40
-0.27%
153,386
0.46
May 21, 2025
585.40
586.80
581.00
586.00
586.00
-0.03%
186,732
0.55
May 20, 2025
586.00
587.40
582.60
586.20
586.20
-0.03%
242,358
0.72
May 19, 2025
582.00
586.40
580.20
586.40
586.40
+0.65%
189,826
0.56
May 16, 2025
581.40
586.80
579.40
582.60
582.60
+0.48%
346,451
1.03
May 15, 2025
574.20
579.80
571.80
579.80
579.80
+0.98%
190,553
0.57
May 14, 2025
568.60
574.80
567.80
574.20
574.20
+0.77%
207,164
0.62
May 13, 2025
572.80
576.40
567.80
569.80
569.80
-1.21%
335,102
1.01
May 12, 2025
581.40
585.00
567.00
576.80
576.80
-0.72%
375,441
1.14
May 09, 2025
577.20
581.00
573.60
581.00
581.00
-0.34%
200,788
0.61
May 08, 2025
599.00
599.00
583.00
583.00
583.00
-1.72%
279,589
0.86
May 07, 2025
595.20
596.40
588.40
593.20
593.20
-0.07%
216,824
0.66
May 06, 2025
593.00
596.20
590.20
593.60
593.60
+0.37%
194,588
0.59
May 05, 2025
588.60
592.80
586.60
591.40
591.40
+0.92%
230,268
0.70
May 02, 2025
583.80
588.20
581.60
586.00
586.00
+0.62%
229,864
0.70
Apr 30, 2025
578.80
582.40
575.60
582.40
582.40
+1.18%
365,296
1.11
Apr 29, 2025
570.60
576.20
566.40
575.60
575.60
+1.20%
224,371
0.68
Apr 28, 2025
571.80
571.80
564.80
568.80
568.80
0.00%
247,018
0.75
Apr 25, 2025
571.60
573.80
567.40
568.80
568.80
-0.07%
238,600
0.72
Apr 24, 2025
568.60
570.40
565.60
569.20
569.20
+0.57%
196,429
0.59
Apr 23, 2025
571.00
573.00
563.60
566.00
566.00
+0.28%
313,807
0.93
Apr 22, 2025
557.20
566.40
556.00
564.40
564.40
+0.82%
282,527
0.84
Apr 17, 2025
557.60
560.80
553.80
559.80
559.80
+0.25%
337,353
1.00
Apr 16, 2025
552.00
558.60
551.00
558.40
558.40
+0.87%
322,288
0.96
Apr 15, 2025
544.00
555.00
542.00
553.60
553.60
+2.52%
319,290
0.95
Apr 14, 2025
539.00
542.40
532.40
540.00
540.00
+2.04%
364,131
1.09
Apr 11, 2025
532.60
534.00
519.60
529.20
529.20
-0.30%
524,765
1.58
Apr 10, 2025
584.00
584.00
556.40
558.80
530.80
+9.30%
656,261
2.01
Apr 09, 2025
542.00
551.20
529.80
538.20
511.23
+1.76%
587,936
1.81
Apr 08, 2025
550.00
564.00
543.80
556.80
528.90
+9.77%
739,870
2.33
Apr 07, 2025
525.40
558.00
524.20
534.00
507.24
-0.57%
1,145,300
3.75
Apr 04, 2025
600.20
604.40
562.20
565.40
537.07
-2.04%
839,499
2.84
Apr 03, 2025
612.00
613.60
604.80
607.60
577.15
+3.20%
528,485
1.82
Apr 02, 2025
622.00
623.20
618.60
619.80
588.74
+4.84%
299,350
1.03
Apr 01, 2025
616.80
622.40
616.40
622.40
591.21
+6.54%
242,892
0.85
Mar 31, 2025
618.60
621.00
614.00
615.00
584.18
+4.19%
350,249
1.23
Mar 28, 2025
622.60
625.20
619.60
621.40
590.26
+4.94%
231,377
0.82
Mar 27, 2025
618.40
623.40
615.80
623.40
592.16
+5.61%
226,903
0.81
Mar 26, 2025
619.80
623.40
618.40
621.40
590.26
+5.79%
236,621
0.86
Mar 25, 2025
613.20
622.00
613.20
618.40
587.41
+6.45%
273,031
1.01
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