Frankfurt - Delayed Quote EUR

Zurich Insurance Group AG (ZFI1.F)

29.80
+0.20
+(0.68%)
As of 8:03:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202529.8029.8029.8029.8029.805
May 14, 202529.6029.6029.6029.6029.60-
May 13, 202530.2030.2030.2030.2030.20-
May 12, 202530.6030.6030.6030.6030.60-
May 9, 202530.8030.8030.8030.8030.80-
May 8, 202531.4031.4031.4031.4031.40-
May 7, 202531.2031.2031.2031.2031.205
May 6, 202531.2031.2031.2031.2031.20-
May 5, 202531.8031.8030.8031.2031.2015
May 2, 202530.6030.6030.6030.6030.60-
Apr 30, 202530.0030.0030.0030.0030.00-
Apr 29, 202530.0030.2030.0030.2030.20300
Apr 28, 202529.6029.8029.6029.8029.80-
Apr 25, 202529.8029.8029.8029.8029.80-
Apr 24, 202529.6030.6029.6030.6030.6030
Apr 23, 202530.0030.0030.0030.0030.00-
Apr 22, 202530.6030.6028.8029.6029.60100
Apr 17, 202529.6029.6029.6029.6029.60-
Apr 16, 202529.0029.0029.0029.0029.00-
Apr 15, 202529.8029.8028.8028.8028.8070
Apr 14, 2025 1.4184377 Dividend
Apr 14, 202528.6029.4028.6029.4029.4014
Apr 11, 202529.8029.8028.8028.8027.21375
Apr 10, 202529.6030.8029.6030.8029.1045
Apr 9, 202528.6028.8028.6028.8027.21-
Apr 8, 202528.4030.0028.4030.0028.34413
Apr 7, 202529.4029.4028.0028.0026.45364
Apr 4, 202531.2031.4029.4029.4027.7812
Apr 3, 202531.4031.4031.4031.4029.67-
Apr 2, 202531.8031.8031.8031.8030.04-
Apr 1, 202531.6031.6031.6031.6029.86-
Mar 31, 202532.0032.0032.0032.0030.23-
Mar 28, 202532.0032.2032.0032.2030.42-
Mar 27, 202531.8031.8031.8031.8030.04-
Mar 26, 202531.8032.0031.8032.0030.23-
Mar 25, 202532.0033.0032.0033.0031.18385
Mar 24, 202531.4031.4031.4031.4029.67-
Mar 21, 202531.4032.0031.4032.0030.23308
Mar 20, 202531.2032.4031.2032.4030.61745
Mar 19, 202531.0031.4031.0031.4029.67-
Mar 18, 202531.0031.0031.0031.0029.29-
Mar 17, 202530.8032.0030.8031.0029.2955
Mar 14, 202530.8031.6030.8031.6029.86209
Mar 13, 202530.6030.6030.6030.6028.91-
Mar 12, 202530.4030.4030.4030.4028.72-
Mar 11, 202530.8030.8030.8030.8029.10-
Mar 10, 202530.8032.0030.8032.0030.23249
Mar 7, 202530.6030.6030.6030.6028.91-
Mar 6, 202530.6031.4030.6031.4029.6720
Mar 5, 202531.2031.2031.2031.2029.48-
Mar 4, 202531.2031.4031.2031.4029.67-
Mar 3, 202531.0031.0031.0031.0029.29-
Feb 28, 202530.8032.0030.8032.0030.232,200
Feb 27, 202530.8030.8030.8030.8029.10-
Feb 26, 202530.8030.8030.6030.8029.10154
Feb 25, 202530.4030.4030.4030.4028.72-
Feb 24, 202530.2030.2030.2030.2028.53-
Feb 21, 202530.0031.2030.0031.2029.48200
Feb 20, 202529.4029.4029.4029.4027.78-
Feb 19, 202529.6030.6029.6030.6028.91390
Feb 18, 202529.6029.6029.6029.6027.97-
Feb 17, 202529.4029.4029.4029.4027.78-
Feb 14, 202529.6030.0029.6030.0028.343
Feb 13, 202529.6030.4029.6030.4028.7215
Feb 12, 202529.6029.6029.6029.6027.97-
Feb 11, 202529.6030.8029.6030.8029.10205
Feb 10, 202529.4029.4029.4029.4027.78-
Feb 7, 202529.4030.4029.4030.4028.7264
Feb 6, 202529.4029.4029.4029.4027.78-
Feb 5, 202529.0029.0029.0029.0027.40-
Feb 4, 202528.8028.8028.8028.8027.21-
Feb 3, 202529.0030.0029.0030.0028.341
Jan 31, 202529.0029.8029.0029.8028.16192
Jan 30, 202529.0029.0029.0029.0027.40-
Jan 29, 202528.8028.8028.8028.8027.21-
Jan 28, 202528.6028.6028.6028.6027.02-
Jan 27, 202527.8027.8027.8027.8026.27-
Jan 24, 202528.0028.0028.0028.0026.45-
Jan 23, 202528.0028.0028.0028.0026.45-
Jan 22, 202527.8027.8027.8027.8026.27-
Jan 21, 202527.6027.8027.6027.8026.27360
Jan 20, 202528.2028.2028.2028.2026.64-
Jan 17, 202528.2028.2028.2028.2026.64-
Jan 16, 202528.2029.0028.2029.0027.4065
Jan 15, 202527.8027.8027.8027.8026.27-
Jan 14, 202527.6027.6027.6027.6026.08-
Jan 13, 202527.6027.6027.6027.6026.081
Jan 10, 202528.0028.8028.0028.8027.21468
Jan 9, 202528.8028.8028.8028.8027.21-
Jan 8, 202528.8028.8028.8028.8027.21-
Jan 7, 202528.4029.0028.4029.0027.40200
Jan 6, 202528.6029.4028.6029.4027.78418
Jan 3, 202528.4028.4028.4028.4026.83-
Jan 2, 202528.0028.0028.0028.0026.45-
Dec 30, 202428.0028.0028.0028.0026.45-
Dec 27, 202428.6029.0028.2028.2026.645
Dec 23, 202429.0029.0029.0029.0027.40-
Dec 20, 202428.4028.8028.4028.8027.21250
Dec 19, 202428.8028.8028.8028.8027.21-
Dec 18, 202428.8028.8028.8028.8027.21-
Dec 17, 202429.0029.0029.0029.0027.40-
Dec 16, 202428.8028.8028.8028.8027.21-
Dec 13, 202428.8028.8028.8028.8027.21-
Dec 12, 202429.0029.0029.0029.0027.40-
Dec 11, 202429.2029.2029.2029.2027.59-
Dec 10, 202429.2030.2029.2030.2028.5310
Dec 9, 202429.6029.6029.6029.6027.97-
Dec 6, 202429.6029.6029.6029.6027.97-
Dec 5, 202429.4030.4029.4030.4028.72747
Dec 4, 202429.4029.4029.4029.4027.78110
Dec 3, 202429.8029.8029.8029.8028.16-
Dec 2, 202429.6029.6029.6029.6027.97-
Nov 29, 202429.2030.2029.2030.2028.5350
Nov 28, 202429.2029.2029.2029.2027.59-
Nov 27, 202429.2029.2029.2029.2027.59-
Nov 26, 202429.0029.0029.0029.0027.40-
Nov 25, 202429.0029.0029.0029.0027.40-
Nov 22, 202429.0029.0029.0029.0027.40-
Nov 21, 202428.6028.8028.6028.8027.21-
Nov 20, 202428.0029.0028.0029.0027.403
Nov 19, 202428.0028.0028.0028.0026.45-
Nov 18, 202427.8028.8027.8028.8027.2110
Nov 15, 202427.4028.8027.4028.8027.212
Nov 14, 202427.2027.2027.2027.2025.70-
Nov 13, 202427.0027.2027.0027.2025.70-
Nov 12, 202427.4027.4027.4027.4025.89-
Nov 11, 202427.2027.2027.2027.2025.70-
Nov 8, 202427.2027.2027.2027.2025.70-
Nov 7, 202427.4027.4027.4027.4025.89-
Nov 6, 202427.6027.6027.4027.4025.89-
Nov 5, 202426.8027.8026.8027.8026.27724
Nov 4, 202426.6026.6026.6026.6025.13-
Nov 1, 202426.6026.6026.6026.6025.13-
Oct 31, 202427.2027.4026.6026.6025.132
Oct 30, 202427.2028.0027.2027.2025.7014
Oct 29, 202427.6027.6027.2027.2025.70-
Oct 28, 202427.4027.6027.4027.6026.08-
Oct 25, 202427.2027.2027.2027.2025.70-
Oct 24, 202427.4027.4027.4027.4025.89-
Oct 23, 202427.2027.2027.2027.2025.70-
Oct 22, 202427.6027.6027.6027.6026.08-
Oct 21, 202428.6028.6027.6027.6026.0825
Oct 18, 202427.6027.6027.6027.6026.08-
Oct 17, 202427.4027.4027.4027.4025.89-
Oct 16, 202427.4027.4027.4027.4025.89-
Oct 15, 202427.4027.4027.4027.4025.89-
Oct 14, 202427.2027.2027.2027.2025.70-
Oct 11, 202426.8027.8026.8027.8026.274
Oct 10, 202426.6026.6026.6026.6025.13-
Oct 9, 202426.4027.6026.4027.6026.0825
Oct 8, 202426.6026.6026.6026.6025.13-
Oct 7, 202426.6026.6026.6026.6025.13-
Oct 4, 202426.4026.4026.4026.4024.94-
Oct 3, 202426.6026.6026.6026.6025.13-
Oct 2, 202426.6027.8026.6027.8026.27200
Oct 1, 202426.6026.6026.6026.6025.13-
Sep 30, 202426.8026.8026.8026.8025.32-
Sep 27, 202426.8027.8026.8027.8026.27800
Sep 26, 202427.0027.6027.0027.6026.08404
Sep 25, 202426.8026.8026.8026.8025.32-
Sep 24, 202426.8026.8026.8026.8025.32-
Sep 23, 202426.4026.4026.4026.4024.94-
Sep 20, 202426.6026.6026.6026.6025.13-
Sep 19, 202426.6026.6026.6026.6025.13-
Sep 18, 202426.8026.8026.8026.8025.32-
Sep 17, 202426.8026.8026.8026.8025.32-
Sep 16, 202426.4026.4026.4026.4024.94-
Sep 13, 202426.2026.2026.2026.2024.75-
Sep 12, 202426.4027.2026.4027.2025.70126
Sep 11, 202426.2026.2026.2026.2024.75-
Sep 10, 202426.2026.2026.2026.2024.75-
Sep 9, 202425.8025.8025.8025.8024.38-
Sep 6, 202425.8025.8025.8025.8024.38-
Sep 5, 202426.4026.4026.4026.4024.948
Sep 4, 202425.8025.8025.8025.8024.38-
Sep 3, 202425.8026.8025.8026.8025.325
Sep 2, 202425.8025.8025.8025.8024.38-
Aug 30, 202425.8025.8025.8025.8024.38-
Aug 29, 202425.8026.0025.8025.8024.38524
Aug 28, 202425.8025.8025.8025.8024.38-
Aug 27, 202425.4026.4025.4026.4024.944
Aug 26, 202426.2026.2026.2026.2024.753
Aug 23, 202425.2026.6025.2026.6025.13110
Aug 22, 202425.0025.0025.0025.0023.62-
Aug 21, 2024 2:1 Stock Splits
Aug 21, 202425.0025.0025.0025.0023.62-
Aug 20, 202424.9024.9024.9024.9023.53-
Aug 19, 202424.7024.7024.7024.7023.34-
Aug 16, 202449.4049.4049.4049.4046.67-
Aug 15, 202424.5024.5024.5024.5023.15-
Aug 14, 202424.3024.4024.3024.4023.05-
Aug 13, 202424.2024.2024.1024.1022.77-
Aug 12, 202424.2024.8024.2024.8023.4320
Aug 9, 202424.0024.0024.0024.0022.68-
Aug 8, 202424.1024.1024.1024.1022.77-
Aug 7, 202424.0024.8024.0024.8023.43248
Aug 6, 202424.0024.7024.0024.7023.3430
Aug 5, 202424.0024.0024.0024.0022.68-
Aug 2, 202425.0025.0025.0025.0023.62-
Aug 1, 202425.0025.0025.0025.0023.62-
Jul 31, 202424.9025.7524.9025.7524.3364
Jul 30, 202424.5024.5024.5024.5023.15-
Jul 29, 202424.6024.6024.6024.6023.24-
Jul 26, 202424.4024.4024.4024.4023.05-
Jul 25, 202424.2024.2024.2024.2022.86-
Jul 24, 202424.1024.1024.1024.1022.77-
Jul 23, 202424.1024.1024.1024.1022.77-
Jul 22, 202424.1024.1023.8023.8022.49-
Jul 19, 202424.6024.6024.6024.6023.24-
Jul 18, 202424.3025.2524.3025.2523.86330
Jul 17, 202424.1024.1024.1024.1022.77-
Jul 16, 202424.2024.2024.2024.2022.86-
Jul 15, 202424.3024.3024.3024.3022.96-
Jul 12, 202424.3024.3024.3024.3022.96-
Jul 11, 202424.3024.5024.3024.5023.15-
Jul 10, 202424.1024.1024.1024.1022.77-
Jul 9, 202424.1024.2024.1024.2022.86-
Jul 8, 202423.9023.9023.9023.9022.58-
Jul 5, 202424.0024.0024.0024.0022.68-
Jul 4, 202423.9023.9023.9023.9022.58-
Jul 3, 202424.3024.3024.3024.3022.96-
Jul 2, 202424.5024.5024.5024.5023.15-
Jul 1, 202424.5024.7024.5024.7023.34-
Jun 28, 202424.6024.7024.6024.7023.3430
Jun 27, 202424.6024.6024.6024.6023.24-
Jun 26, 202425.0025.0025.0025.0023.62-
Jun 25, 202424.9025.0024.9025.0023.6230
Jun 24, 202424.8024.8024.8024.8023.43-
Jun 21, 202425.0025.0025.0025.0023.62-
Jun 20, 202424.8024.8024.8024.8023.43-
Jun 19, 202425.0025.0025.0025.0023.62200
Jun 18, 202424.5024.8024.5024.8023.4396
Jun 17, 202424.3024.5024.3024.5023.15-
Jun 14, 202424.3024.9024.3024.9023.53410
Jun 13, 202424.0024.0024.0024.0022.68-
Jun 12, 202424.0024.8024.0024.8023.43500
Jun 11, 202424.2024.2024.2024.2022.86-
Jun 10, 202424.4024.9024.4024.9023.53500
Jun 7, 202424.2024.9024.2024.9023.53500
Jun 6, 202424.0024.0024.0024.0022.68-
Jun 5, 202423.9023.9023.9023.9022.58-
Jun 4, 202423.9024.4023.9024.4023.0550
Jun 3, 202423.9024.1023.9024.1022.77772
May 31, 202423.6023.6023.6023.6022.30-
May 30, 202423.5023.7023.5023.6022.3042
May 29, 202423.4023.4023.4023.4022.11-
May 28, 202423.5023.9023.5023.9022.5810
May 27, 202423.5023.5023.5023.5022.20-
May 24, 202423.6023.6023.6023.6022.30-
May 23, 202423.6023.6023.6023.6022.30-
May 22, 202423.5024.1023.5024.1022.77386
May 21, 202423.6023.6023.6023.6022.30-
May 20, 202423.5023.5023.5023.5022.20-
May 17, 202423.5023.5023.5023.5022.20-
May 16, 202422.7023.3022.7023.3022.01148
May 15, 202422.7022.7022.7022.7021.45-

Related Tickers

ALVE.F Allianz SE
34.60
0.00%
 
BRYN.DU Berkshire Hathaway Inc
448.80
-0.20%
 
BRYN.HA Berkshire Hathaway Inc
448.25
-0.85%
 
CS.PA AXA SA
40.71
+0.12%
 
BRK-B Berkshire Hathaway Inc.
506.04
+0.52%