Comparing Back to the side-by-side chart ↗
Zurich Insurance Group AG (ZURN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.2% vs the 50-day and +10.1% vs the 200-day average, 0.7% below the 52-week high and +26.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Zurich Insurance Group AG trades 5.2% above its 50-day and 10.1% above its 200-day moving average. (as of 2026-10-30)
Zurich Insurance Group sells property, casualty and life insurance and related savings and pension products across Europe, the Middle East, Africa, the Americas and Asia Pacific. It organises its business into property and casualty regions, life regions, and a Farmers unit that serves US farm exchanges.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ZURN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 630.00 | 630.00 | 621.40 | 625.60 | +0.68% | 250,980 |
| 2026-10-29 | 620.60 | 626.20 | 620.60 | 621.40 | +0.49% | 356,286 |
| 2026-10-28 | 612.40 | 619.40 | 612.00 | 618.40 | +0.39% | 176,668 |
| 2026-10-27 | 618.00 | 619.20 | 614.20 | 616.00 | -0.52% | 178,177 |
| 2026-10-26 | 619.00 | 620.40 | 613.40 | 619.20 | +0.13% | 260,447 |
| 2026-10-23 | 623.60 | 623.60 | 613.80 | 618.40 | -0.58% | 238,297 |
| 2026-10-22 | 625.40 | 627.40 | 621.60 | 622.00 | -0.42% | 272,729 |
| 2026-10-21 | 619.00 | 624.60 | 617.20 | 624.60 | +0.81% | 204,564 |
| 2026-10-20 | 615.00 | 620.60 | 610.40 | 619.60 | +1.01% | 299,860 |
| 2026-10-19 | 611.00 | 615.80 | 610.00 | 613.40 | +0.00% | 245,530 |
| 2026-10-16 | 611.00 | 613.80 | 599.40 | 613.40 | +0.85% | 319,803 |
| 2026-10-15 | 598.80 | 608.40 | 598.80 | 608.20 | +2.81% | 416,057 |
| 2026-10-14 | 589.00 | 594.00 | 586.60 | 591.60 | +0.44% | 187,086 |
| 2026-10-13 | 581.80 | 590.20 | 581.80 | 589.00 | +1.76% | 246,877 |
| 2026-10-12 | 578.00 | 581.20 | 577.80 | 578.80 | +0.49% | 141,545 |
| 2026-10-09 | 579.40 | 580.80 | 574.00 | 576.00 | +0.56% | 150,411 |
| 2026-10-08 | 571.60 | 577.80 | 570.80 | 572.80 | -0.03% | 206,589 |
| 2026-10-07 | 576.40 | 576.40 | 571.60 | 573.00 | -0.69% | 222,091 |
| 2026-10-06 | 576.80 | 580.20 | 574.80 | 577.00 | +0.52% | 295,009 |
| 2026-10-05 | 574.00 | 577.60 | 570.80 | 574.00 | +0.28% | 292,791 |
| 2026-10-02 | 564.00 | 573.40 | 562.60 | 572.40 | +1.56% | 314,645 |
| 2026-10-01 | 560.80 | 567.80 | 558.20 | 563.60 | -0.60% | 314,066 |
| 2026-09-30 | 574.80 | 578.20 | 566.80 | 567.00 | -1.12% | 334,246 |
| 2026-09-29 | 576.00 | 580.40 | 573.40 | 573.40 | -0.80% | 236,195 |
| 2026-09-28 | 585.20 | 587.00 | 578.00 | 578.00 | -0.55% | 290,887 |
| 2026-09-25 | 580.00 | 584.00 | 579.60 | 581.20 | +0.35% | 240,447 |
| 2026-09-24 | 580.00 | 580.20 | 573.40 | 579.20 | -0.79% | 281,020 |
| 2026-09-23 | 590.00 | 592.20 | 583.20 | 583.80 | -0.82% | 255,961 |
| 2026-09-22 | 599.60 | 599.60 | 588.60 | 588.60 | -2.13% | 354,342 |
| 2026-09-21 | 598.20 | 602.60 | 597.00 | 601.40 | +0.80% | 200,950 |
| 2026-09-18 | 604.80 | 605.20 | 595.60 | 596.60 | -1.81% | 1,021,290 |
| 2026-09-17 | 605.00 | 609.00 | 604.80 | 607.60 | +0.73% | 266,760 |
| 2026-09-16 | 599.60 | 603.20 | 599.00 | 603.20 | +0.40% | 254,925 |
| 2026-09-15 | 591.00 | 604.40 | 589.00 | 600.80 | +1.14% | 271,437 |
| 2026-09-14 | 590.00 | 596.20 | 590.00 | 594.00 | +0.99% | 300,068 |
| 2026-09-11 | 588.00 | 590.60 | 586.40 | 588.20 | +0.51% | 190,822 |
| 2026-09-10 | 586.00 | 591.40 | 585.20 | 585.20 | -0.03% | 220,504 |
| 2026-09-09 | 587.00 | 588.60 | 583.60 | 585.40 | -0.91% | 214,508 |
| 2026-09-08 | 597.80 | 597.80 | 588.40 | 590.80 | -1.04% | 305,224 |
| 2026-09-07 | 596.80 | 598.60 | 593.80 | 597.00 | -0.76% | 118,243 |
| 2026-09-04 | 604.20 | 604.60 | 600.20 | 601.60 | -0.46% | 147,052 |
| 2026-09-03 | 595.80 | 604.40 | 595.60 | 604.40 | +1.72% | 191,210 |
| 2026-09-02 | 596.00 | 598.00 | 592.00 | 594.20 | -0.30% | 272,952 |
| 2026-09-01 | 593.40 | 596.60 | 590.00 | 596.00 | +0.57% | 204,037 |
| 2026-08-31 | 593.20 | 596.00 | 589.20 | 592.60 | -0.20% | 316,294 |
| 2026-08-28 | 593.40 | 595.80 | 591.60 | 593.80 | +0.51% | 149,317 |
| 2026-08-27 | 594.40 | 595.60 | 589.00 | 590.80 | -1.17% | 242,417 |
| 2026-08-26 | 593.60 | 599.40 | 593.40 | 597.80 | +0.47% | 273,828 |
| 2026-08-25 | 591.80 | 595.00 | 590.80 | 595.00 | +0.92% | 233,642 |
| 2026-08-24 | 586.00 | 590.40 | 585.60 | 589.60 | +0.61% | 251,883 |
| 2026-08-21 | 584.00 | 586.60 | 582.80 | 586.00 | +0.27% | 195,937 |
| 2026-08-20 | 585.60 | 585.80 | 579.60 | 584.40 | -0.41% | 300,187 |
| 2026-08-19 | 591.40 | 594.80 | 586.00 | 586.80 | -1.15% | 219,864 |
| 2026-08-18 | 592.20 | 594.60 | 587.60 | 593.60 | +0.27% | 191,613 |
| 2026-08-17 | 590.00 | 595.20 | 588.80 | 592.00 | -0.13% | 213,724 |
| 2026-08-14 | 591.00 | 594.40 | 590.20 | 592.80 | +0.51% | 142,868 |
| 2026-08-13 | 589.80 | 593.00 | 587.40 | 589.80 | +0.10% | 183,085 |
| 2026-08-12 | 589.20 | 590.40 | 587.20 | 589.20 | +0.17% | 162,447 |
| 2026-08-11 | 591.80 | 593.80 | 586.40 | 588.20 | -0.98% | 168,048 |
| 2026-08-10 | 591.20 | 594.40 | 589.40 | 594.00 | +0.13% | 159,491 |
| 2026-08-07 | 588.00 | 594.60 | 585.60 | 593.20 | +0.71% | 253,457 |
| 2026-08-06 | 597.60 | 598.00 | 584.20 | 589.00 | -3.00% | 605,278 |
| 2026-08-05 | 609.00 | 612.40 | 607.00 | 607.20 | -0.30% | 325,691 |
| 2026-08-04 | 613.20 | 615.40 | 607.60 | 609.00 | -1.04% | 238,808 |
| 2026-08-03 | 614.80 | 618.00 | 612.40 | 615.40 | -0.06% | 167,658 |
| 2026-07-31 | 616.00 | 619.00 | 614.80 | 615.80 | +0.16% | 235,572 |
| 2026-07-30 | 617.00 | 622.40 | 614.80 | 614.80 | -0.39% | 178,163 |
| 2026-07-29 | 624.60 | 625.00 | 614.80 | 617.20 | -0.84% | 204,228 |
| 2026-07-28 | 622.40 | 626.00 | 620.80 | 622.40 | -0.19% | 149,119 |
| 2026-07-27 | 623.00 | 625.60 | 618.20 | 623.60 | +0.10% | 224,000 |
| 2026-07-24 | 621.40 | 623.40 | 617.40 | 623.00 | +0.81% | 210,855 |
| 2026-07-23 | 619.60 | 619.60 | 613.20 | 618.00 | -0.06% | 166,716 |
| 2026-07-22 | 615.60 | 625.60 | 615.60 | 618.40 | +0.45% | 222,059 |
| 2026-07-21 | 621.80 | 622.80 | 615.60 | 615.60 | -0.68% | 194,497 |
| 2026-07-20 | 620.40 | 624.00 | 615.40 | 619.80 | -0.74% | 183,470 |
| 2026-07-17 | 614.00 | 624.40 | 613.80 | 624.40 | +1.79% | 381,080 |
| 2026-07-16 | 604.00 | 613.40 | 599.40 | 613.40 | +1.09% | 313,622 |
| 2026-07-15 | 610.20 | 612.00 | 601.00 | 606.80 | -1.11% | 295,899 |
| 2026-07-14 | 618.80 | 619.40 | 612.80 | 613.60 | -0.71% | 222,124 |
| 2026-07-13 | 618.00 | 620.80 | 613.20 | 618.00 | +0.62% | 303,840 |
| 2026-07-10 | 614.00 | 617.60 | 613.00 | 614.20 | +0.26% | 191,079 |
| 2026-07-09 | 610.80 | 614.40 | 610.60 | 612.60 | +0.29% | 164,769 |
| 2026-07-08 | 611.20 | 613.40 | 604.00 | 610.80 | -0.42% | 177,438 |
| 2026-07-07 | 612.00 | 617.00 | 611.00 | 613.40 | +0.39% | 165,575 |
| 2026-07-06 | 610.00 | 612.00 | 608.80 | 611.00 | +0.56% | 304,288 |
| 2026-07-03 | 608.00 | 610.00 | 604.60 | 607.60 | +0.13% | 163,658 |
| 2026-07-02 | 600.00 | 608.40 | 600.00 | 606.80 | +1.13% | 271,053 |
| 2026-07-01 | 596.60 | 600.00 | 594.00 | 600.00 | +0.23% | 185,995 |
| 2026-06-30 | 593.80 | 599.20 | 592.40 | 598.60 | +1.01% | 285,738 |
| 2026-06-29 | 588.00 | 592.60 | 585.80 | 592.60 | +0.61% | 164,687 |
| 2026-06-26 | 583.00 | 589.00 | 583.00 | 589.00 | +0.37% | 207,322 |
| 2026-06-25 | 584.40 | 587.80 | 583.60 | 586.80 | +0.27% | 195,135 |
| 2026-06-24 | 579.40 | 585.40 | 578.00 | 585.20 | +0.07% | 255,597 |
| 2026-06-23 | 582.60 | 584.80 | 579.60 | 584.80 | +0.10% | 166,485 |
| 2026-06-22 | 577.20 | 584.20 | 575.80 | 584.20 | +1.39% | 228,758 |
| 2026-06-19 | 570.40 | 577.00 | 569.60 | 576.20 | +0.49% | 951,711 |
| 2026-06-18 | 576.00 | 577.20 | 570.80 | 573.40 | -0.45% | 253,576 |
| 2026-06-17 | 576.60 | 576.80 | 570.20 | 576.00 | -0.14% | 319,944 |
| 2026-06-16 | 574.00 | 578.40 | 573.00 | 576.80 | +0.77% | 246,002 |
| 2026-06-15 | 569.00 | 573.00 | 565.60 | 572.40 | +1.53% | 286,076 |
| 2026-06-12 | 560.20 | 564.80 | 559.20 | 563.80 | +0.61% | 229,299 |
| 2026-06-11 | 558.80 | 566.40 | 558.80 | 560.40 | -0.14% | 193,735 |
| 2026-06-10 | 557.60 | 561.80 | 554.20 | 561.20 | +1.19% | 180,950 |
| 2026-06-09 | 548.60 | 559.80 | 548.60 | 554.60 | +1.09% | 215,970 |
| 2026-06-08 | 551.80 | 553.00 | 547.40 | 548.60 | -0.29% | 196,426 |
| 2026-06-05 | 550.00 | 551.40 | 547.40 | 550.20 | +0.33% | 126,964 |
| 2026-06-04 | 546.40 | 552.80 | 545.60 | 548.40 | +0.48% | 251,348 |
| 2026-06-03 | 554.80 | 556.60 | 545.80 | 545.80 | -1.44% | 289,742 |
| 2026-06-02 | 553.00 | 556.40 | 549.80 | 553.80 | +0.36% | 212,841 |
| 2026-06-01 | 554.60 | 556.40 | 547.20 | 551.80 | -0.93% | 264,599 |
| 2026-05-29 | 556.00 | 559.40 | 554.60 | 557.00 | +0.29% | 655,082 |
| 2026-05-28 | 564.20 | 565.00 | 554.80 | 555.40 | -2.22% | 268,810 |
| 2026-05-27 | 570.00 | 570.80 | 564.20 | 568.00 | -0.07% | 210,907 |
| 2026-05-26 | 573.40 | 574.80 | 568.40 | 568.40 | +0.14% | 180,440 |
| 2026-05-22 | 570.60 | 572.40 | 565.80 | 567.60 | -0.87% | 166,878 |
| 2026-05-21 | 572.60 | 576.20 | 570.00 | 572.60 | -0.14% | 228,717 |
| 2026-05-20 | 569.40 | 577.00 | 565.60 | 573.40 | +0.21% | 199,262 |
| 2026-05-19 | 578.00 | 579.60 | 572.20 | 572.20 | -0.21% | 335,622 |
| 2026-05-18 | 561.40 | 576.00 | 561.20 | 573.40 | +1.38% | 280,157 |
| 2026-05-15 | 570.80 | 572.00 | 561.80 | 565.60 | +0.46% | 475,137 |
| 2026-05-13 | 554.60 | 570.20 | 554.40 | 563.00 | +4.07% | 543,693 |
| 2026-05-12 | 541.00 | 544.60 | 537.80 | 541.00 | -0.99% | 244,693 |
| 2026-05-11 | 542.00 | 548.00 | 540.20 | 546.40 | +1.11% | 208,553 |
| 2026-05-08 | 539.60 | 544.60 | 539.00 | 540.40 | -0.77% | 235,952 |
| 2026-05-07 | 550.00 | 550.00 | 544.00 | 544.60 | -1.05% | 242,668 |
| 2026-05-06 | 545.00 | 555.20 | 544.60 | 550.40 | +2.19% | 292,557 |
| 2026-05-05 | 538.20 | 545.00 | 536.40 | 538.60 | -0.33% | 241,219 |
| 2026-05-04 | 544.00 | 544.60 | 534.40 | 540.40 | -0.63% | 239,928 |
| 2026-04-30 | 534.80 | 544.20 | 532.20 | 543.80 | +1.12% | 244,798 |
| 2026-04-29 | 541.00 | 542.20 | 534.60 | 537.80 | -1.10% | 310,891 |
| 2026-04-28 | 542.00 | 547.40 | 541.60 | 543.80 | +0.55% | 170,749 |
| 2026-04-27 | 545.80 | 546.20 | 538.60 | 540.80 | -1.28% | 287,880 |
| 2026-04-24 | 547.40 | 550.40 | 545.20 | 547.80 | -0.18% | 326,483 |
| 2026-04-23 | 548.20 | 551.40 | 546.80 | 548.80 | +0.00% | 274,935 |
| 2026-04-22 | 563.00 | 566.40 | 548.80 | 548.80 | -2.59% | 388,168 |
| 2026-04-21 | 562.80 | 568.60 | 561.80 | 563.40 | -0.32% | 209,722 |
| 2026-04-20 | 557.40 | 565.20 | 556.60 | 565.20 | +0.96% | 279,182 |
| 2026-04-17 | 557.00 | 562.00 | 555.00 | 559.80 | +0.76% | 525,423 |
| 2026-04-16 | 557.00 | 559.00 | 554.40 | 555.60 | -0.54% | 347,860 |
| 2026-04-15 | 552.60 | 558.60 | 548.00 | 558.60 | +1.09% | 288,922 |
| 2026-04-14 | 551.00 | 553.00 | 548.00 | 552.60 | +0.51% | 233,690 |
| 2026-04-13 | 547.40 | 550.40 | 545.60 | 549.80 | +0.55% | 296,789 |
| 2026-04-10 | 544.00 | 549.40 | 541.60 | 546.80 | -4.10% | 654,075 |
| 2026-04-09 | 573.40 | 575.00 | 567.80 | 570.20 | -0.14% | 430,675 |
| 2026-04-08 | 582.60 | 582.60 | 568.80 | 571.00 | +0.74% | 501,761 |
| 2026-04-07 | 574.60 | 576.80 | 566.80 | 566.80 | -0.70% | 550,621 |
| 2026-04-02 | 567.80 | 573.60 | 566.80 | 570.80 | +0.53% | 341,585 |
| 2026-04-01 | 571.00 | 572.60 | 566.60 | 567.80 | +1.14% | 409,665 |
| 2026-03-31 | 559.20 | 563.20 | 557.60 | 561.40 | +0.79% | 432,433 |
| 2026-03-30 | 548.60 | 557.80 | 546.80 | 557.00 | +1.68% | 320,207 |
| 2026-03-27 | 550.00 | 550.60 | 545.40 | 547.80 | -0.04% | 243,157 |
| 2026-03-26 | 546.60 | 549.40 | 543.80 | 548.00 | -0.22% | 226,804 |
| 2026-03-25 | 548.00 | 551.60 | 546.60 | 549.20 | +1.37% | 312,819 |
| 2026-03-24 | 538.00 | 542.00 | 535.60 | 541.80 | +0.86% | 223,769 |
| 2026-03-23 | 533.20 | 546.40 | 527.00 | 537.20 | -0.67% | 364,859 |
| 2026-03-20 | 552.80 | 552.80 | 540.80 | 540.80 | -0.77% | 1,119,113 |
| 2026-03-19 | 549.00 | 551.60 | 543.00 | 545.00 | -1.12% | 369,250 |
| 2026-03-18 | 557.80 | 558.60 | 550.40 | 551.20 | -0.90% | 349,933 |
| 2026-03-17 | 547.00 | 556.20 | 546.00 | 556.20 | +1.57% | 375,379 |
| 2026-03-16 | 539.00 | 549.00 | 538.60 | 547.60 | +1.75% | 371,817 |
| 2026-03-13 | 535.00 | 541.80 | 532.80 | 538.20 | +0.71% | 283,043 |
| 2026-03-12 | 527.00 | 535.00 | 526.40 | 534.40 | +0.87% | 306,333 |
| 2026-03-11 | 531.60 | 533.40 | 527.00 | 529.80 | -0.82% | 391,645 |
| 2026-03-10 | 537.00 | 541.20 | 533.20 | 534.20 | +0.87% | 308,155 |
| 2026-03-09 | 529.00 | 530.40 | 521.00 | 529.60 | -0.04% | 450,078 |
| 2026-03-06 | 538.00 | 539.60 | 526.20 | 529.80 | -1.01% | 377,075 |
| 2026-03-05 | 544.00 | 544.20 | 535.20 | 535.20 | -1.80% | 544,539 |
| 2026-03-04 | 544.80 | 548.80 | 538.60 | 545.00 | +1.57% | 504,691 |
| 2026-03-03 | 550.00 | 551.00 | 531.20 | 536.60 | -6.68% | 1,267,949 |
| 2026-03-02 | 573.00 | 576.20 | 564.20 | 575.00 | -0.96% | 290,188 |
| 2026-02-27 | 578.80 | 583.60 | 575.80 | 580.60 | +0.31% | 470,165 |
| 2026-02-26 | 573.00 | 580.00 | 571.60 | 578.80 | +0.49% | 220,589 |
| 2026-02-25 | 579.40 | 581.80 | 574.00 | 576.00 | -0.07% | 226,250 |
| 2026-02-24 | 575.40 | 580.40 | 572.00 | 576.40 | +0.17% | 220,625 |
| 2026-02-23 | 571.40 | 577.80 | 569.20 | 575.40 | +1.34% | 267,977 |
| 2026-02-20 | 561.80 | 568.80 | 561.60 | 567.80 | +1.61% | 361,209 |
| 2026-02-19 | 560.00 | 565.00 | 555.40 | 558.80 | -1.62% | 439,188 |
| 2026-02-18 | 563.40 | 569.60 | 562.80 | 568.00 | +0.71% | 331,664 |
| 2026-02-17 | 559.00 | 568.20 | 559.00 | 564.00 | +1.15% | 237,157 |
| 2026-02-16 | 558.00 | 563.40 | 556.60 | 557.60 | +1.01% | 241,749 |
| 2026-02-13 | 554.00 | 559.40 | 550.60 | 552.00 | +0.62% | 320,621 |
| 2026-02-12 | 550.40 | 553.20 | 548.00 | 548.60 | +0.00% | 424,929 |
| 2026-02-11 | 554.60 | 555.40 | 548.60 | 548.60 | -0.65% | 395,871 |
| 2026-02-10 | 565.20 | 565.40 | 550.40 | 552.20 | -3.16% | 423,653 |
| 2026-02-09 | 573.80 | 575.60 | 567.20 | 570.20 | -0.49% | 183,605 |
| 2026-02-06 | 575.60 | 575.80 | 571.40 | 573.00 | -0.17% | 183,294 |
| 2026-02-05 | 576.80 | 578.00 | 571.20 | 574.00 | -0.28% | 251,960 |
| 2026-02-04 | 560.80 | 578.20 | 559.80 | 575.60 | +3.45% | 360,974 |
| 2026-02-03 | 561.80 | 562.20 | 554.00 | 556.40 | -0.32% | 209,312 |
| 2026-02-02 | 551.00 | 559.20 | 550.20 | 558.20 | +1.68% | 252,680 |
| 2026-01-30 | 551.80 | 553.00 | 548.80 | 549.00 | +0.11% | 191,776 |
| 2026-01-29 | 545.40 | 550.20 | 544.20 | 548.40 | +0.55% | 275,267 |
| 2026-01-28 | 543.00 | 547.40 | 540.80 | 545.40 | +0.55% | 307,730 |
| 2026-01-27 | 546.00 | 547.40 | 541.60 | 542.40 | +0.18% | 298,752 |
| 2026-01-26 | 546.20 | 548.80 | 541.40 | 541.40 | -0.77% | 282,501 |
| 2026-01-23 | 554.20 | 556.00 | 544.00 | 545.60 | -1.66% | 452,973 |
| 2026-01-22 | 560.40 | 563.40 | 554.80 | 554.80 | -0.04% | 297,009 |
| 2026-01-21 | 564.20 | 568.40 | 555.00 | 555.00 | -2.36% | 379,946 |
| 2026-01-20 | 574.60 | 574.60 | 561.60 | 568.40 | -0.98% | 331,850 |
| 2026-01-19 | 575.00 | 581.60 | 566.00 | 574.00 | -0.55% | 409,174 |
| 2026-01-16 | 579.00 | 580.00 | 576.20 | 577.20 | -0.28% | 333,553 |
| 2026-01-15 | 577.80 | 581.40 | 576.20 | 578.80 | +0.21% | 303,425 |
| 2026-01-14 | 570.00 | 578.20 | 565.00 | 577.60 | +0.63% | 297,961 |
| 2026-01-13 | 575.00 | 575.20 | 569.80 | 574.00 | -0.38% | 230,579 |
| 2026-01-12 | 575.00 | 577.80 | 571.40 | 576.20 | -0.28% | 189,131 |
| 2026-01-09 | 588.20 | 588.20 | 577.20 | 577.80 | -1.97% | 310,275 |
| 2026-01-08 | 587.40 | 589.60 | 584.60 | 589.40 | +0.65% | 207,303 |
| 2026-01-07 | 604.80 | 605.20 | 579.60 | 585.60 | -3.30% | 399,989 |
| 2026-01-06 | 601.80 | 606.80 | 598.80 | 605.60 | +1.00% | 311,394 |
| 2026-01-05 | 599.00 | 599.60 | 585.80 | 599.60 | -0.37% | 370,131 |
| 2025-12-30 | 600.80 | 602.40 | 597.80 | 601.80 | +0.40% | 180,261 |
| 2025-12-29 | 602.00 | 602.00 | 596.40 | 599.40 | -0.30% | 157,458 |
| 2025-12-23 | 600.00 | 603.60 | 598.20 | 601.20 | +0.50% | 161,419 |
| 2025-12-22 | 595.00 | 598.20 | 593.80 | 598.20 | +0.13% | 215,850 |
| 2025-12-19 | 593.00 | 599.40 | 591.40 | 597.40 | +0.84% | 693,333 |
| 2025-12-18 | 590.20 | 593.80 | 588.60 | 592.40 | -0.03% | 157,241 |
| 2025-12-17 | 592.20 | 593.20 | 590.00 | 592.60 | +0.61% | 235,179 |
| 2025-12-16 | 592.00 | 593.80 | 588.20 | 589.00 | -0.24% | 182,147 |
| 2025-12-15 | 589.60 | 592.00 | 586.80 | 590.40 | +1.13% | 221,353 |
| 2025-12-12 | 586.80 | 591.00 | 583.20 | 583.80 | +0.07% | 177,714 |
| 2025-12-11 | 580.60 | 585.20 | 579.00 | 583.40 | +0.62% | 181,733 |
| 2025-12-10 | 581.40 | 582.20 | 577.60 | 579.80 | -0.79% | 155,780 |
| 2025-12-09 | 577.00 | 585.20 | 576.80 | 584.40 | +1.46% | 226,868 |
| 2025-12-08 | 574.60 | 578.00 | 572.20 | 576.00 | +0.10% | 118,626 |
| 2025-12-05 | 576.40 | 578.40 | 569.00 | 575.40 | +0.31% | 186,124 |
| 2025-12-04 | 571.60 | 574.80 | 568.00 | 573.60 | +0.70% | 167,675 |
| 2025-12-03 | 575.80 | 576.40 | 569.20 | 569.60 | -1.62% | 187,454 |
| 2025-12-02 | 576.80 | 579.20 | 573.80 | 579.00 | +0.38% | 193,264 |
| 2025-12-01 | 579.40 | 579.60 | 574.00 | 576.80 | -0.07% | 146,464 |
| 2025-11-28 | 576.20 | 577.60 | 573.20 | 577.20 | +0.07% | 238,039 |
| 2025-11-27 | 575.80 | 577.20 | 573.80 | 576.80 | +0.42% | 137,101 |
| 2025-11-26 | 568.80 | 575.40 | 567.60 | 574.40 | +0.98% | 156,153 |
| 2025-11-25 | 564.80 | 569.20 | 560.40 | 568.80 | +0.64% | 177,531 |
| 2025-11-24 | 565.80 | 566.00 | 558.20 | 565.20 | +0.25% | 416,584 |
| 2025-11-21 | 555.60 | 565.40 | 554.60 | 563.80 | +0.97% | 194,578 |
| 2025-11-20 | 562.40 | 565.00 | 558.40 | 558.40 | -0.11% | 167,746 |
| 2025-11-19 | 558.20 | 561.20 | 554.60 | 559.00 | +0.22% | 184,303 |
| 2025-11-18 | 560.00 | 561.40 | 554.20 | 557.80 | -1.83% | 333,994 |
| 2025-11-17 | 571.40 | 573.40 | 566.00 | 568.20 | -0.70% | 168,823 |
| 2025-11-14 | 575.00 | 578.80 | 570.00 | 572.20 | -1.07% | 253,787 |
| 2025-11-13 | 580.00 | 581.00 | 575.20 | 578.40 | +0.14% | 209,091 |
| 2025-11-12 | 577.20 | 580.00 | 575.40 | 577.60 | +0.35% | 160,765 |
| 2025-11-11 | 571.00 | 577.40 | 570.00 | 575.60 | +0.98% | 225,062 |
| 2025-11-10 | 565.00 | 571.00 | 562.80 | 570.00 | +0.60% | 191,113 |
| 2025-11-07 | 565.00 | 567.20 | 559.00 | 566.60 | +0.25% | 161,845 |
| 2025-11-06 | 565.00 | 565.40 | 554.00 | 565.20 | -0.42% | 506,300 |
| 2025-11-05 | 562.80 | 569.60 | 561.60 | 567.60 | +0.96% | 240,806 |
| 2025-11-04 | 554.00 | 562.20 | 550.60 | 562.20 | +1.26% | 281,654 |
| 2025-11-03 | 557.60 | 559.60 | 554.80 | 555.20 | -0.68% | 260,651 |
| 2025-10-31 | 568.80 | 569.20 | 557.40 | 559.00 | -1.72% | 231,344 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.66%). Worst month: Apr (-5.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Zurich Insurance Group AG's (ZURN.SW) latest close?
625.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is ZURN.SW's 52-week high and low?
630.00 high and 521.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Zurich Insurance Group AG's strongest and weakest month historically?
Historically, ZURN.SW's strongest calendar month has been Feb (average +5.66%) and its weakest Apr (average -5.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ZURN.SW?
Uptrend stack intact: Trades +5.2% vs the 50-day and +10.1% vs the 200-day average, 0.7% below the 52-week high and +26.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ZURN.SW above its 50-day and 200-day moving averages?
Zurich Insurance Group AG trades 5.2% above its 50-day and 10.1% above its 200-day moving average (3.8% above its 20-day). As of 2026-10-30.