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

Cboe UK CHF

Zurich Insurance Group AG (ZURNZ.XC)

575.80
+6.40
+(1.12%)
At close: 4:19:58 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025571.00576.30566.60575.80575.8040,537
Apr 28, 2025571.20571.20564.80569.40569.4032,687
Apr 25, 2025572.20573.80567.40567.60567.6030,836
Apr 24, 2025568.80570.20565.60568.60568.6056,836
Apr 23, 2025571.20573.00563.60566.80566.8068,134
Apr 22, 2025557.00566.40556.00565.00565.0039,170
Apr 17, 2025557.60560.80553.80559.80559.8038,808
Apr 16, 2025552.40558.40551.00557.70557.7075,587
Apr 15, 2025543.40554.80542.00554.60554.6057,148
Apr 14, 2025539.50542.60532.40541.50541.5086,660
Apr 11, 2025 28 Dividend
Apr 11, 2025533.40533.60519.60528.80528.8077,653
Apr 10, 2025583.60583.80556.40558.00530.00127,290
Apr 9, 2025543.20551.20529.80537.50510.53107,148
Apr 8, 2025549.20564.00543.80558.80530.76115,004
Apr 7, 2025524.40558.00524.20535.00508.15230,868
Apr 4, 2025600.20604.30562.40562.80534.56194,577
Apr 3, 2025611.60613.40604.80606.60576.1694,102
Apr 2, 2025622.40623.20618.80618.90587.8474,319
Apr 1, 2025617.20622.00617.20621.20590.0338,486
Mar 31, 2025619.00621.00614.00616.40585.4741,491
Mar 28, 2025622.80625.40619.70621.80590.6039,549
Mar 27, 2025618.60623.20616.00622.90591.6433,613
Mar 26, 2025619.80623.40618.40621.00589.8429,130
Mar 25, 2025613.20622.00613.20619.30588.2244,276
Mar 24, 2025610.40614.80608.20611.20580.5334,452
Mar 21, 2025608.40610.40606.60608.00577.4932,895
Mar 20, 2025609.40612.80607.40611.80581.1046,504
Mar 19, 2025608.00609.80606.00609.80579.2033,257
Mar 18, 2025609.00610.60606.00608.00577.4934,854
Mar 17, 2025602.40607.40602.40606.90576.4537,199
Mar 14, 2025600.80603.40599.00602.60572.3643,982
Mar 13, 2025599.00604.80599.00601.40571.2241,643
Mar 12, 2025596.60598.80594.50598.40568.3741,145
Mar 11, 2025601.80602.40593.60594.00564.1952,534
Mar 10, 2025597.80601.90594.80599.40569.3245,128
Mar 7, 2025590.20596.40586.60595.20565.3342,945
Mar 6, 2025597.80598.60588.60594.20564.3848,322
Mar 5, 2025603.40603.40596.60597.40567.4240,057
Mar 4, 2025596.80602.00594.00596.20566.2856,492
Mar 3, 2025596.20601.40592.40600.00569.8951,059
Feb 28, 2025588.20595.20587.60594.00564.1945,716
Feb 27, 2025590.20593.90588.40592.80563.0563,758
Feb 26, 2025587.10591.60584.60591.10561.4458,784
Feb 25, 2025583.20588.20582.80587.70558.2144,465
Feb 24, 2025580.20583.40579.40582.20552.9938,658
Feb 21, 2025575.00577.60570.00576.80547.8661,342
Feb 20, 2025573.60583.40572.00576.10547.1985,379
Feb 19, 2025571.20573.00561.20563.20534.9462,847
Feb 18, 2025568.80571.40568.30570.10541.4928,896
Feb 17, 2025565.00568.60564.20568.20539.6930,027
Feb 14, 2025568.40568.60558.60562.60534.3734,475
Feb 13, 2025570.80570.80564.60569.80541.2130,401
Feb 12, 2025569.80572.70569.20570.20541.5930,500
Feb 11, 2025568.00572.20566.80571.00542.3541,976
Feb 10, 2025563.00567.80563.00567.40538.9322,471
Feb 7, 2025565.00566.20563.20564.20535.8930,324
Feb 6, 2025560.60562.80559.00562.40534.1827,971
Feb 5, 2025556.20558.80553.00558.00530.0028,236
Feb 4, 2025553.20556.50549.80555.60527.7255,023
Feb 3, 2025550.00553.20547.80552.80525.0632,209
Jan 31, 2025558.00559.40553.40554.00526.2036,164
Jan 30, 2025560.60561.80553.80556.00528.1046,271
Jan 29, 2025556.10560.80555.00558.50530.4739,250
Jan 28, 2025545.40555.60543.80552.40524.6860,244
Jan 27, 2025537.60548.20536.00547.60520.1253,357
Jan 24, 2025538.80540.80535.40537.20510.2422,356
Jan 23, 2025538.20539.90535.60539.10512.0552,078
Jan 22, 2025531.40539.60529.60537.60510.6282,280
Jan 21, 2025530.60533.20530.00532.40505.6838,370
Jan 20, 2025538.20538.20530.00530.20503.5951,874
Jan 17, 2025538.80543.00538.00540.60513.4725,458
Jan 16, 2025537.80538.60535.60537.60510.6231,800
Jan 15, 2025532.40538.20532.40537.20510.2445,724
Jan 14, 2025529.00530.00525.40528.20501.7032,534
Jan 13, 2025528.20528.80523.00526.80500.3754,549
Jan 10, 2025537.60537.80530.80531.80505.1172,017
Jan 9, 2025543.00544.20538.00541.00513.8558,637
Jan 8, 2025546.20550.40542.40546.80519.3663,974
Jan 7, 2025546.00551.50542.60551.00523.3539,480
Jan 6, 2025546.00547.60542.00547.00519.5538,045
Jan 3, 2025541.80545.20541.20544.60517.2745,998
Jan 2, 2025538.00538.00538.00538.00511.00-
Dec 31, 2024538.00538.00538.00538.00511.00-
Dec 30, 2024537.60540.00536.60538.00511.0018,860
Dec 27, 2024538.80539.20533.40538.20511.1926,978
Dec 24, 2024538.60538.60538.60538.60511.57-
Dec 23, 2024532.80539.60532.60538.60511.5729,847
Dec 20, 2024531.80533.40525.40533.20506.4456,740
Dec 19, 2024540.40540.80533.80537.80510.8156,031
Dec 18, 2024550.20551.00546.40547.60520.1229,943
Dec 17, 2024551.40553.60549.80551.20523.5438,338
Dec 16, 2024553.40553.40549.80551.60523.9238,065
Dec 13, 2024549.00553.60548.60552.50524.7828,962
Dec 12, 2024547.40549.80545.60547.10519.6529,205
Dec 11, 2024549.40552.20545.50547.80520.3139,700
Dec 10, 2024551.80553.00549.20549.80522.2131,871
Dec 9, 2024557.60557.60551.80553.00525.2524,632
Dec 6, 2024559.80561.40556.40556.50528.5825,665
Dec 5, 2024557.60562.60557.20562.00533.8029,102
Dec 4, 2024560.20560.20554.20554.80526.9649,171
Dec 3, 2024561.40563.40558.40559.80531.7152,714
Dec 2, 2024556.60563.80556.60563.40535.1343,098
Nov 29, 2024554.40557.60554.20556.90528.9621,701
Nov 28, 2024554.00555.60552.40554.40526.5822,308
Nov 27, 2024552.20553.40549.20553.00525.2529,813
Nov 26, 2024550.80554.60550.80552.80525.0645,248
Nov 25, 2024551.80553.40548.80552.20524.4937,131
Nov 22, 2024548.40553.60544.60552.20524.4954,100
Nov 21, 2024538.40549.20538.40549.00521.4554,440
Nov 20, 2024534.80535.40530.00531.20504.5419,695
Nov 19, 2024532.80535.40526.60531.00504.3542,710
Nov 18, 2024531.00533.40528.80532.60505.8727,297
Nov 15, 2024525.40531.50525.40529.90503.3144,338
Nov 14, 2024520.80527.00519.40526.50500.0841,463
Nov 13, 2024516.00522.40515.20519.40493.3450,854
Nov 12, 2024520.40521.70514.40515.20489.3541,318
Nov 11, 2024519.60525.40519.60524.60498.2836,155
Nov 8, 2024521.60522.00516.00516.00490.1123,451
Nov 7, 2024525.60528.00520.00523.20496.9547,166
Nov 6, 2024524.80528.80518.80520.00493.9163,456
Nov 5, 2024514.80517.20513.00516.90490.9625,957
Nov 4, 2024514.20515.40512.60513.00487.2636,589
Nov 1, 2024512.40517.20512.30516.20490.3044,654
Oct 31, 2024511.40512.20507.20509.80484.2241,649
Oct 30, 2024519.40520.40516.40517.00491.0634,374
Oct 29, 2024525.40526.40520.00520.20494.1040,323
Oct 28, 2024521.60523.90518.00523.80497.5236,626
Oct 25, 2024519.80522.40516.60518.00492.0125,389
Oct 24, 2024520.20523.20520.00521.50495.3319,312
Oct 23, 2024520.80521.80517.80519.20493.1524,331
Oct 22, 2024525.00526.00516.40519.80493.7232,368
Oct 21, 2024525.80528.20524.40526.20499.8026,586
Oct 18, 2024527.00527.80525.60527.00500.5633,258
Oct 17, 2024524.20529.60521.80527.10500.6579,932
Oct 16, 2024522.80524.60520.00522.50496.2831,827
Oct 15, 2024523.20525.70521.70524.60498.2852,965
Oct 14, 2024519.80522.00518.20521.60495.4330,014
Oct 11, 2024512.60518.50512.40518.30492.2927,707
Oct 10, 2024509.80515.00509.20513.30487.5438,870
Oct 9, 2024506.20509.00500.80509.00483.4650,387
Oct 8, 2024504.20509.40498.50507.90482.4150,710
Oct 7, 2024511.30513.70505.80507.10481.6539,186
Oct 4, 2024503.20510.80503.20508.90483.3630,025
Oct 3, 2024507.40508.80503.40503.60478.3333,886
Oct 2, 2024509.60511.20506.40507.90482.4122,252
Oct 1, 2024509.80512.00507.40508.60483.0831,720
Sep 30, 2024512.40514.20509.40509.80484.2233,897
Sep 27, 2024516.20516.60510.60513.40487.6433,830
Sep 26, 2024519.80520.00513.20515.00489.1631,439
Sep 25, 2024513.80518.70513.20517.00491.0623,885
Sep 24, 2024513.00515.20511.20514.80488.9729,320
Sep 23, 2024507.80513.00507.60511.80486.1229,900
Sep 20, 2024510.00512.60506.60508.40482.8929,314
Sep 19, 2024509.80513.20508.60510.20484.6025,331
Sep 18, 2024513.20514.20505.40506.30480.8932,554
Sep 17, 2024512.50515.10511.30512.20486.5033,867
Sep 16, 2024506.20513.30506.20512.30486.5926,381
Sep 13, 2024504.80510.60504.80508.70483.1735,851
Sep 12, 2024502.00505.60502.00504.70479.3735,459
Sep 11, 2024499.00503.60496.30501.40476.2429,502
Sep 10, 2024499.10502.80496.00498.40473.3926,086
Sep 9, 2024493.10499.10492.10498.70473.6831,874
Sep 6, 2024493.60494.80487.70489.90465.3230,505
Sep 5, 2024494.00500.50493.80494.60469.7847,056
Sep 4, 2024494.00497.00493.90496.30471.4031,109
Sep 3, 2024496.30497.20492.70496.10471.2132,115
Sep 2, 2024492.50496.10492.00495.70470.8330,707
Aug 30, 2024493.30494.70492.00492.20467.5022,295
Aug 29, 2024494.00494.50491.00492.90468.1732,185
Aug 28, 2024489.90495.30489.80493.90469.1237,284
Aug 27, 2024488.00490.00487.90489.70465.1319,679
Aug 23, 2024485.50489.40484.70489.30464.7525,753
Aug 22, 2024485.00488.30484.70486.10461.7126,286
Aug 21, 2024481.20485.40480.50484.10459.8124,066
Aug 20, 2024484.00484.60480.80482.30458.1033,834
Aug 19, 2024480.80484.60480.00483.90459.6227,199
Aug 16, 2024480.80482.80478.60480.70456.5832,179
Aug 15, 2024476.50480.60476.10480.10456.0132,641
Aug 14, 2024468.80474.30468.70474.10450.3127,696
Aug 13, 2024465.30467.60463.20466.50443.0928,267
Aug 12, 2024464.10468.90463.00465.40442.0523,826
Aug 9, 2024461.70465.50460.00461.40438.2538,455
Aug 8, 2024456.35460.80448.30459.10436.0683,105
Aug 7, 2024456.80466.30455.70465.10441.7639,235
Aug 6, 2024455.30457.70450.50453.50430.7460,567
Aug 5, 2024454.25457.30450.45454.80431.9875,602
Aug 2, 2024477.90478.40462.80464.50441.1949,372
Aug 1, 2024484.40484.40484.40484.40460.09-
Jul 31, 2024482.10485.20479.50484.40460.0920,535
Jul 30, 2024479.30485.40479.30484.20459.9022,976
Jul 29, 2024481.20482.50477.00478.20454.2013,579
Jul 26, 2024475.00479.50471.90478.80454.7723,529
Jul 25, 2024469.50475.60469.30475.60451.7321,372
Jul 24, 2024473.10476.30471.60474.00450.2217,603
Jul 23, 2024475.60476.00471.30475.10451.2626,220
Jul 22, 2024469.80476.20464.15474.50450.6940,299
Jul 19, 2024479.30479.40471.00471.80448.1345,080
Jul 18, 2024482.30483.20477.90479.40455.3415,065
Jul 17, 2024475.10476.40472.25475.90452.0234,702
Jul 16, 2024480.50480.50472.00476.20452.3022,867
Jul 15, 2024481.00487.00480.40480.60456.4824,585
Jul 12, 2024481.90483.40480.20481.80457.6230,020
Jul 11, 2024481.90486.70480.50481.20457.0553,147
Jul 10, 2024476.60480.60476.30480.15456.0624,347
Jul 9, 2024473.90479.00472.00476.10452.2151,758
Jul 8, 2024472.30477.20471.50476.20452.3033,477
Jul 5, 2024475.50475.50469.10471.40447.7544,361
Jul 4, 2024475.00477.70473.00475.95452.0739,905
Jul 3, 2024476.90477.00469.50473.20449.4649,067
Jul 2, 2024479.50479.90474.20476.50452.5936,563
Jul 1, 2024484.80486.50479.30483.00458.7622,510
Jun 28, 2024482.50483.70478.80478.80454.7719,142
Jun 27, 2024483.80484.70480.30480.70456.5832,066
Jun 26, 2024486.40486.40479.20480.20456.1040,390
Jun 25, 2024488.10488.10483.60484.60460.2821,795
Jun 24, 2024482.30488.60481.30488.00463.5122,140
Jun 21, 2024486.60487.90481.30483.80459.5224,980
Jun 20, 2024482.70486.20481.70485.00460.6633,312
Jun 19, 2024479.90483.90479.50483.10458.8618,232
Jun 18, 2024476.00479.70475.50479.20455.1529,665
Jun 17, 2024471.70475.70471.60475.70451.8327,439
Jun 14, 2024473.50474.10466.30470.90447.2725,481
Jun 13, 2024474.90475.60471.70472.20448.5122,047
Jun 12, 2024471.00474.80470.60474.60450.7837,090
Jun 11, 2024476.30477.90469.40470.60446.9928,045
Jun 10, 2024478.00478.00475.00475.50451.6424,892
Jun 7, 2024479.10480.60475.70479.30455.2525,398
Jun 6, 2024473.60479.80471.50479.50455.4452,427
Jun 5, 2024472.70475.80471.50473.90450.1232,922
Jun 4, 2024473.90474.20467.80470.80447.1835,583
Jun 3, 2024475.00476.70472.50473.10449.3621,858
May 31, 2024471.40473.40470.50473.30449.5528,630
May 30, 2024470.10471.20466.40469.10445.5634,227
May 29, 2024468.30470.85467.00470.40446.8030,442
May 28, 2024472.90473.90467.10468.45444.9425,247
May 24, 2024469.10471.70467.10471.70448.0317,468
May 23, 2024471.70476.20470.40470.90447.2724,980
May 22, 2024470.80474.60469.50471.40447.7528,691
May 21, 2024470.80473.60468.40473.10449.3642,365
May 20, 2024471.20471.20471.20471.20447.56-
May 17, 2024471.00475.60470.20471.20447.5639,672
May 16, 2024457.20469.40457.20469.40445.8570,436
May 15, 2024452.70455.40452.70453.50430.7435,641
May 14, 2024452.40453.40448.30453.20430.4639,380
May 13, 2024459.00459.30453.15455.20432.3626,245
May 10, 2024458.60458.60455.10457.60434.6432,523
May 9, 2024455.70455.70455.70455.70432.83-
May 8, 2024452.80457.30452.00455.70432.8323,193
May 7, 2024447.20452.10447.20451.90429.2235,543
May 3, 2024442.40443.20437.60439.10417.0734,296
May 2, 2024444.80445.30440.30440.60418.4934,149
May 1, 2024443.90443.90443.90443.90421.63-
Apr 30, 2024445.30447.20442.20443.90421.6334,096
Apr 29, 2024442.90445.00440.90444.30422.0142,265