Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Zurich Insurance Group AG (ZFI1.SG)

Compare
29.60
+0.20
+(0.68%)
At close: April 17 at 11:10:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202529.6029.6029.6029.6029.60-
Apr 16, 202529.0029.6029.0029.4029.40-
Apr 15, 202528.8029.4028.8029.4029.40-
Apr 14, 2025 1.3974566 Dividend
Apr 14, 202528.6028.6028.4028.4028.40-
Apr 11, 202529.8029.8029.6029.6028.01-
Apr 10, 202529.6030.2029.6029.8028.20-
Apr 9, 202529.6029.8028.8029.4027.8235
Apr 8, 202528.4030.2028.4030.2028.58-
Apr 7, 202528.2029.0028.0028.0026.504
Apr 4, 202531.2031.2029.6029.6028.01-
Apr 3, 202531.0031.6031.0031.4029.71-
Apr 2, 202531.8032.0031.8032.0030.28-
Apr 1, 202531.6032.0031.6032.0030.28-
Mar 31, 202531.6032.0031.6031.8030.09-
Mar 28, 202532.0032.2032.0032.2030.47-
Mar 27, 202531.6032.0031.6032.0030.28-
Mar 26, 202531.8032.2031.8032.2030.47-
Mar 25, 202532.0032.0031.8032.0030.28-
Mar 24, 202531.4031.6031.4031.6029.90-
Mar 21, 202531.4032.4031.2031.4029.7186
Mar 20, 202531.2032.4031.2032.4030.66-
Mar 19, 202531.0031.2031.0031.2029.52-
Mar 18, 202531.0031.4031.0031.4029.71-
Mar 17, 202530.6031.0030.6031.0029.34-
Mar 14, 202530.8030.8030.8030.8029.15100
Mar 13, 202530.6031.0030.6030.8029.15-
Mar 12, 202530.8030.8030.4030.4028.77-
Mar 11, 202530.8030.8030.4030.4028.77-
Mar 10, 202532.0032.0032.0032.0030.2850
Mar 7, 202530.6031.0030.6031.0029.34-
Mar 6, 202530.6030.6030.4030.6028.96-
Mar 5, 202531.2031.2031.2031.2029.52-
Mar 4, 202531.0031.4031.0031.4029.71-
Mar 3, 202531.0031.4031.0031.4029.71-
Feb 28, 202530.8031.8030.8031.2029.52100
Feb 27, 202530.8031.0030.8031.0029.34-
Feb 26, 202530.4031.0030.4031.0029.34-
Feb 25, 202530.4031.0030.4030.8029.15-
Feb 24, 202530.2030.6030.2030.6028.96-
Feb 21, 202530.0030.0030.0030.0028.39-
Feb 20, 202529.4030.4029.4030.4028.77-
Feb 19, 202529.6030.4029.2029.4027.821,550
Feb 18, 202529.4029.8029.4029.6028.01-
Feb 17, 202529.4029.4029.4029.4027.82-
Feb 14, 202529.6029.6029.6029.6028.01-
Feb 13, 202529.6030.6029.6029.6028.01100
Feb 12, 202529.6029.8029.6029.6028.01-
Feb 11, 202529.6030.6029.6030.6028.96156
Feb 10, 202529.4029.6029.4029.6028.01-
Feb 7, 202529.4029.6029.4029.6028.01-
Feb 6, 202529.4029.4029.4029.4027.82-
Feb 5, 202529.0029.2029.0029.2027.63-
Feb 4, 202528.8029.0028.8029.0027.44-
Feb 3, 202529.0029.6028.8028.8027.25200
Jan 31, 202529.0029.0028.8029.0027.44-
Jan 30, 202529.0029.2029.0029.2027.63-
Jan 29, 202528.8029.2028.8029.2027.63-
Jan 28, 202527.8028.8027.8028.8027.25-
Jan 27, 202527.8028.4027.8028.4026.87-
Jan 24, 202528.0028.0027.8027.8026.31-
Jan 23, 202528.0028.2028.0028.2026.69-
Jan 22, 202527.8028.2027.8028.2026.69-
Jan 21, 202528.0028.0027.6027.8026.31-
Jan 20, 202528.2028.2028.0028.0026.50-
Jan 17, 202528.2028.4028.2028.4026.87-
Jan 16, 202528.2028.4028.0028.2026.69-
Jan 15, 202527.8028.2027.8028.2026.69-
Jan 14, 202527.4027.8027.4027.8026.31-
Jan 13, 202527.8027.8027.6027.6026.12-
Jan 10, 202526.8028.0026.8028.0026.50-
Jan 9, 202528.8028.8028.8028.8027.25-
Jan 8, 202528.8028.8028.6028.6027.06-
Jan 7, 202528.4028.8028.4028.8027.25-
Jan 6, 202528.6029.4028.6028.8027.25151
Jan 3, 202528.4028.4028.4028.4026.87-
Jan 2, 202528.0028.0028.0028.0026.50-
Dec 30, 202428.0028.0028.0028.0026.50-
Dec 27, 202428.0028.0028.0028.0026.50-
Dec 23, 202428.0028.6028.0028.6027.06150
Dec 20, 202428.4028.4028.0028.2026.69-
Dec 19, 202428.8028.8028.4028.4026.87-
Dec 18, 202428.8028.8028.8028.8027.25-
Dec 17, 202428.8029.0028.8028.8027.252
Dec 16, 202428.8028.8028.8028.8027.25-
Dec 13, 202428.8029.2028.8029.2027.63-
Dec 12, 202429.0029.0029.0029.0027.44-
Dec 11, 202429.0029.2029.0029.2027.63-
Dec 10, 202429.2029.4029.2029.4027.82-
Dec 9, 202429.6029.6029.6029.6028.01-
Dec 6, 202429.6029.6029.6029.6028.01-
Dec 5, 202429.4029.6029.4029.6028.01-
Dec 4, 202429.4029.4029.4029.4027.82-
Dec 3, 202429.8029.8029.6029.6028.01-
Dec 2, 202429.6029.8029.6029.8028.20-
Nov 29, 202429.2029.4029.2029.4027.82-
Nov 28, 202429.2029.2029.2029.2027.63-
Nov 27, 202429.2029.2029.0029.0027.44-
Nov 26, 202429.0029.2029.0029.2027.63-
Nov 25, 202429.0029.2029.0029.2027.63-
Nov 22, 202429.0029.2029.0029.2027.63-
Nov 21, 202428.0029.0028.0029.0027.44-
Nov 20, 202428.0028.2028.0028.0026.50-
Nov 19, 202428.0028.2028.0028.0026.50-
Nov 18, 202427.8028.0027.8028.0026.50-
Nov 15, 202427.4027.6027.4027.6026.12-
Nov 14, 202427.4027.6027.4027.6026.12-
Nov 13, 202427.4028.0027.4028.0026.50-
Nov 12, 202427.4027.4027.4027.4025.93-
Nov 11, 202427.4027.6027.4027.6026.12-
Nov 8, 202427.2027.2027.2027.2025.74-
Nov 7, 202427.2027.2027.2027.2025.74-
Nov 6, 202427.4027.4027.4027.4025.93-
Nov 5, 202427.0027.0027.0027.0025.55-
Nov 4, 202427.0027.0027.0027.0025.55-
Nov 1, 202427.0027.0027.0027.0025.55-
Oct 31, 202427.2027.2027.2027.2025.74-
Oct 30, 202427.2027.2027.2027.2025.7410
Oct 29, 202427.6027.6027.4027.4025.93-
Oct 28, 202427.4027.6027.4027.6026.12-
Oct 25, 202427.2027.4027.2027.2025.74-
Oct 24, 202427.4027.4027.4027.4025.93-
Oct 23, 202427.2027.4027.2027.4025.93-
Oct 22, 202427.6027.6027.4027.4025.93-
Oct 21, 202427.6027.8027.4027.6026.12-
Oct 18, 202427.6027.6027.6027.6026.12-
Oct 17, 202427.4027.6027.4027.6026.12-
Oct 16, 202427.4027.4027.4027.4025.93-
Oct 15, 202427.4027.4027.4027.4025.93-
Oct 14, 202427.2027.4027.2027.4025.93-
Oct 11, 202426.8027.2026.8027.2025.74-
Oct 10, 202426.6027.0026.6027.0025.55-
Oct 9, 202426.4026.6026.4026.6025.17-
Oct 8, 202426.6026.6026.6026.6025.17-
Oct 7, 202426.6027.0026.6027.0025.55-
Oct 4, 202426.4026.4026.4026.4024.98-
Oct 3, 202426.6026.6026.6026.6025.17-
Oct 2, 202426.6026.6026.6026.6025.17-
Oct 1, 202426.8026.8026.6026.6025.17-
Sep 30, 202426.8026.8026.8026.8025.36-
Sep 27, 202426.8027.0026.8026.8025.36-
Sep 26, 202427.0027.0026.8026.8025.36-
Sep 25, 202426.8026.8026.8026.8025.36-
Sep 24, 202426.8027.0026.8027.0025.55-
Sep 23, 202426.4026.8026.4026.8025.36-
Sep 20, 202426.6026.6026.4026.4024.98-
Sep 19, 202426.6026.6026.6026.6025.17-
Sep 18, 202426.8026.8026.8026.8025.36-
Sep 17, 202426.8027.0026.8027.0025.55-
Sep 16, 202426.4027.0026.4027.0025.55-
Sep 13, 202426.2026.8026.2026.8025.36-
Sep 12, 202426.4026.4026.4026.4024.98-
Sep 11, 202426.2026.2026.2026.2024.79-
Sep 10, 202426.2026.4026.2026.2024.79-
Sep 9, 202425.8026.2025.8026.2024.79-
Sep 6, 202425.8025.8025.8025.8024.41-
Sep 5, 202426.0026.8025.8026.0024.6030
Sep 4, 202425.8026.0025.8026.0024.60100
Sep 3, 202425.8026.0025.8026.0024.60-
Sep 2, 202425.8025.8025.8025.8024.41-
Aug 30, 202425.8025.8025.8025.8024.41-
Aug 29, 202425.8026.0025.8025.8024.41-
Aug 28, 202425.6026.8025.6026.0024.601
Aug 27, 202425.4026.4025.4026.4024.98-
Aug 26, 202425.2025.4025.2025.4024.04-
Aug 23, 202425.2025.4025.2025.4024.04-
Aug 22, 202425.0026.0025.0025.2023.854
Aug 21, 2024 2:1 Stock Splits
Aug 21, 202449.8050.0026.0026.0024.60100
Aug 20, 202424.9025.0024.9025.0023.66-
Aug 19, 202424.7024.9024.7024.9023.56-
Aug 16, 202449.2049.8049.2049.6046.94-
Aug 15, 202424.5024.8024.5024.8023.47-
Aug 14, 202424.3024.4024.3024.4023.09-
Aug 13, 202424.2024.4024.1024.3023.00-
Aug 12, 202424.1024.3024.1024.3023.00-
Aug 9, 202424.0024.2024.0024.2022.90-
Aug 8, 202424.1024.1023.4024.0022.71-
Aug 7, 202424.0024.2024.0024.2022.90-
Aug 6, 202424.0024.1023.9024.1022.81-
Aug 5, 202424.4024.4023.9024.1022.81-
Aug 2, 202424.5024.6024.5024.5023.18-
Aug 1, 202425.0025.0025.0025.0023.66-
Jul 31, 202424.9025.0024.9025.0023.66-
Jul 30, 202424.5025.0024.5025.0023.66-
Jul 29, 202424.6024.7024.6024.7023.37-
Jul 26, 202424.4024.5024.4024.5023.18-
Jul 25, 202424.1024.6024.1024.6023.28-
Jul 24, 202424.1024.5024.1024.5023.18-
Jul 23, 202424.1024.2024.1024.2022.90-
Jul 22, 202424.1024.3023.8024.3023.00-
Jul 19, 202424.6024.6024.3024.4023.09-
Jul 18, 202424.3025.2524.3025.2523.89-
Jul 17, 202424.1024.3024.1024.3023.00-
Jul 16, 202424.2024.2023.9024.0022.71-
Jul 15, 202424.2024.5024.2024.4023.09-
Jul 12, 202424.3024.4024.3024.4023.09-
Jul 11, 202424.3024.6024.3024.6023.28-
Jul 10, 202424.1024.4024.1024.4023.09-
Jul 9, 202424.1024.2024.1024.2022.90-
Jul 8, 202423.8024.3023.8024.3023.00-
Jul 5, 202424.2024.2023.9023.9022.62-
Jul 4, 202423.9024.2023.9024.2022.90-
Jul 3, 202424.3024.6024.1024.1022.81400
Jul 2, 202424.5024.5024.3024.3023.00-
Jul 1, 202424.5024.7024.5024.7023.37-
Jun 28, 202424.6024.7024.6024.7023.37-
Jun 27, 202424.6024.8024.6024.8023.47-
Jun 26, 202425.0025.0024.8024.8023.47-
Jun 25, 202424.9025.0024.9025.0023.66-
Jun 24, 202424.8024.8024.8024.8023.47-
Jun 21, 202425.0025.0025.0025.0023.66-
Jun 20, 202424.8025.0024.8025.0023.66-
Jun 19, 202425.0025.0024.8024.8023.47-
Jun 18, 202424.5024.9024.5024.9023.56-
Jun 17, 202424.3024.6024.3024.5023.18-
Jun 14, 202424.3024.5024.2024.4023.09-
Jun 13, 202424.0024.3024.0024.3023.00-
Jun 12, 202424.0024.4024.0024.2022.90-
Jun 11, 202424.2024.3024.2024.3023.00-
Jun 10, 202424.3024.5024.3024.4023.09-
Jun 7, 202424.2024.5024.2024.4023.09-
Jun 6, 202424.0024.3024.0024.3023.00-
Jun 5, 202423.9024.2023.9024.2022.90-
Jun 4, 202423.9024.1023.9024.1022.81-
Jun 3, 202423.9024.1023.8023.8022.52-
May 31, 202423.6023.9023.6023.8022.52-
May 30, 202423.4023.7023.4023.6022.33-
May 29, 202423.4023.5023.4023.5022.24-
May 28, 202423.5023.5023.4023.4022.14-
May 27, 202423.3023.5023.3023.5022.24-
May 24, 202423.6023.6023.4023.4022.14-
May 23, 202423.6023.7023.6023.6022.33-
May 22, 202423.5023.7023.4023.6022.33-
May 21, 202423.5023.6023.4023.6022.33-
May 20, 202423.5023.6023.5023.6022.33-
May 17, 202423.5023.8023.5023.7022.43-
May 16, 202422.7023.4022.7023.4022.14-
May 15, 202422.7023.0022.7022.8021.58-
May 14, 202423.0023.0022.5022.5021.29-
May 13, 202423.1023.2023.0023.0021.76-
May 10, 202423.0023.2023.0023.0021.76-
May 9, 202423.0023.1023.0023.1021.86-
May 8, 202422.7023.1022.7023.1021.86-
May 7, 202422.5022.9022.5022.8021.58-
May 6, 202422.2022.6022.2022.6021.39-
May 3, 202422.2022.5022.2022.4021.20-
May 2, 202422.1022.4022.1022.3021.10-
Apr 30, 202422.5022.6022.5022.5021.29-
Apr 29, 202422.3022.5022.3022.5021.29-
Apr 26, 202422.3022.3022.3022.3021.10-
Apr 25, 202422.6022.6022.3022.3021.10-
Apr 24, 202422.9022.9022.9022.9021.67-
Apr 23, 202423.0023.1023.0023.1021.86-
Apr 22, 202422.8023.0022.8023.0021.76-
Apr 19, 202422.5022.8022.4022.8021.58-
Apr 18, 202422.5022.6022.5022.5021.29-
Apr 17, 202422.6023.2022.6023.0021.76-