TipRanks
Go Ultimate55% OFF

Zurich Insurance Group (1ZURN) Historical Prices

IT:1ZURN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026680.40680.40678.00685.20685.20+4.32%1252.33
Oct 29, 2026674.40675.60673.60656.80656.80+3.47%1282.42
Oct 28, 2026634.80671.80634.80634.80634.80-5.87%00.00
Oct 27, 2026668.80670.60666.80674.40674.40-0.97%140.26
Oct 26, 2026670.40670.40670.40681.00681.00+1.58%70.13
Oct 23, 2026672.60672.60667.40670.40670.40-0.30%120.23
Oct 22, 2026674.80676.00674.80672.40672.40+0.06%130.25
Oct 21, 2026661.00673.40661.00672.00672.00+4.74%2024.10
Oct 20, 2026666.80666.80666.80641.60641.60-1.78%100.20
Oct 19, 2026661.40663.00661.40653.20653.20-1.80%290.59
Oct 16, 2026657.20657.20651.00665.20665.20+4.17%300.61
Oct 15, 2026650.80654.00650.40638.60638.60+2.18%330.68
Oct 14, 2026640.60640.60630.60637.80637.80+2.05%430.88
Oct 13, 2026632.40633.40632.40625.00625.00-0.03%180.36
Oct 12, 2026625.40625.40622.60625.20625.20+2.93%320.63
Oct 09, 2026617.00617.00617.00607.40607.40+0.36%100.20
Oct 08, 2026605.20616.00615.40605.20605.20+0.00%00.00
Oct 07, 2026615.40616.00615.40605.20605.20-1.59%120.24
Oct 06, 2026619.20619.20590.80615.00615.00+0.16%58614.19
Oct 05, 2026619.80619.80619.80614.00614.00+0.13%30.07
Oct 02, 2026613.20616.40592.60613.20613.20+1.39%00.00
Oct 01, 2026590.80592.60590.80604.80604.80-2.36%40.10
Sep 30, 2026600.00600.00600.00619.40619.40+2.48%400.97
Sep 29, 2026610.00610.00607.00604.40604.40-0.59%60.14
Sep 28, 2026618.00618.00618.00608.00608.00-2.00%150.36
Sep 25, 2026616.40616.60616.40620.40620.40+0.75%100.24
Sep 24, 2026611.60611.60611.60615.80615.80-0.13%10.02
Sep 23, 2026625.40625.60624.60616.60616.60-3.02%240.58
Sep 22, 2026628.00633.60628.00635.80635.80-0.78%461.13
Sep 21, 2026634.00638.60634.00640.80640.80+1.17%200.49
Sep 18, 2026633.40634.40629.00633.40633.40-2.04%00.00
Sep 17, 2026640.00640.00640.00646.60646.60+3.59%160.40
Sep 16, 2026636.00636.20636.00624.20624.20-1.70%140.35
Sep 15, 2026626.00638.40626.00635.00635.00+0.89%150.38
Sep 14, 2026629.20633.20629.20629.40629.40+0.90%2546.87
Sep 11, 2026625.00625.00625.00623.80623.80+1.00%320.88
Sep 10, 2026624.00626.20622.00617.60617.60-2.62%501.14
Sep 09, 2026625.00625.00623.20634.20634.20-1.74%320.74
Sep 08, 2026632.00632.00625.00645.40645.40-12.90%2225.53
Sep 07, 2026633.20635.40633.20741.00741.00+14.32%130.32
Sep 04, 2026641.00641.00637.80648.20648.20+1.25%2155.81
Sep 03, 2026640.20641.00640.20640.20640.20+1.62%150.41
Sep 02, 2026630.00630.00630.00630.00630.00-0.13%00.00
Sep 01, 2026630.20630.20630.20630.80630.80-2.44%10.03
Aug 31, 2026646.60646.60646.60646.60646.60+2.54%00.00
Aug 28, 2026630.60630.60630.60630.60630.60+0.16%00.00
Aug 27, 2026629.60629.60629.60629.60629.60-0.54%00.00
Aug 26, 2026633.00633.00633.00633.00633.00+0.25%00.00
Aug 25, 2026633.00633.00633.00631.40631.40-0.25%30.08
Aug 24, 2026626.20626.20626.20633.00633.00+0.41%10.03