UK markets closed

Zurich Insurance Group AG (ZFI1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
49.40+0.40 (+0.82%)
At close: 01:53PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.0049.4049.0049.4049.40113
27 Mar 202449.2049.2049.0049.0049.005
26 Mar 202449.4049.4049.4049.4049.40-
25 Mar 202449.6049.6049.6049.6049.6020
22 Mar 202449.6049.6049.6049.6049.60-
21 Mar 202450.0050.0050.0050.0050.00-
20 Mar 202449.8049.8049.8049.8049.80-
19 Mar 202449.8049.8049.8049.8049.80-
18 Mar 202450.0051.0050.0051.0051.0020
15 Mar 202450.0050.0050.0050.0050.00-
14 Mar 202450.0050.0050.0050.0050.00-
13 Mar 202450.0050.0050.0050.0050.00-
12 Mar 202450.0050.0050.0050.0050.00-
11 Mar 202449.6049.6049.6049.6049.60-
08 Mar 202449.6049.6049.6049.6049.60-
07 Mar 202449.4049.4049.4049.4049.40-
06 Mar 202448.4048.6048.4048.6048.60-
05 Mar 202448.0048.8048.0048.0048.006
04 Mar 202448.2048.2047.8047.8047.80-
01 Mar 202448.6048.6048.6048.6048.60-
29 Feb 202448.8050.0048.8050.0050.0025
28 Feb 202448.6048.6048.6048.6048.60-
27 Feb 202448.2048.2048.2048.2048.20-
26 Feb 202448.2048.2048.2048.2048.20-
23 Feb 202447.8047.8047.8047.8047.80-
22 Feb 202447.8047.8047.8047.8047.8080
21 Feb 202446.2046.2046.2046.2046.20-
20 Feb 202446.0046.0046.0046.0046.00-
19 Feb 202446.0046.0046.0046.0046.00-
16 Feb 202446.2046.2046.2046.2046.20-
15 Feb 202445.8045.8045.4045.4045.40-
14 Feb 202445.4045.4045.4045.4045.40-
13 Feb 202445.4045.4045.4045.4045.40-
12 Feb 202445.4046.2045.2046.2046.201,100
09 Feb 202445.6045.6045.6045.6045.60-
08 Feb 202446.4046.4046.4046.4046.40220
07 Feb 202446.6047.6046.6047.6047.60143
06 Feb 202446.6046.6046.6046.6046.60-
05 Feb 202446.2046.2046.2046.2046.20-
02 Feb 202446.0046.0046.0046.0046.00-
01 Feb 202446.4046.4046.2046.2046.20-
31 Jan 202446.8046.8046.8046.8046.80-
30 Jan 202446.6046.6046.6046.6046.60-
29 Jan 202446.8046.8046.8046.8046.80-
26 Jan 202446.6046.6046.6046.6046.60-
25 Jan 202446.2047.4046.2047.4047.40212
24 Jan 202446.0046.0046.0046.0046.0035
23 Jan 202446.2046.2046.0046.0046.00-
22 Jan 202445.8045.8045.8045.8045.80-
19 Jan 202445.2045.4045.2045.4045.4023
18 Jan 202445.6045.6045.6045.6045.60-
17 Jan 202445.8045.8045.8045.8045.80-
16 Jan 202446.0046.0046.0046.0046.00-
15 Jan 202447.2047.2047.2047.2047.20-
12 Jan 202446.2047.2046.2047.2047.20340
11 Jan 202446.4046.4046.4046.4046.40-
10 Jan 202446.4046.4046.4046.4046.40-
09 Jan 202446.6046.6046.6046.6046.60-
08 Jan 202446.6046.6046.6046.6046.60-
05 Jan 202446.2046.2046.2046.2046.20-
04 Jan 202447.4047.4046.4046.4046.403
03 Jan 202446.6046.6046.6046.6046.60-
02 Jan 202447.2047.2047.2047.2047.20-
29 Dec 202346.4046.4046.4046.4046.40-
28 Dec 202346.6046.6046.6046.6046.60-
27 Dec 202346.2046.2046.2046.2046.20-
22 Dec 202346.2046.2046.2046.2046.20-
21 Dec 202346.2046.2046.2046.2046.20-
20 Dec 202346.4046.4046.4046.4046.40-
19 Dec 202346.2046.2046.2046.2046.20-
18 Dec 202346.2046.2046.2046.2046.20-
15 Dec 202346.4047.2046.4047.2047.201
14 Dec 202346.8046.8046.8046.8046.80-
13 Dec 202347.2047.2047.2047.2047.20-
12 Dec 202347.0047.0047.0047.0047.00-
11 Dec 202346.8046.8046.8046.8046.80-
08 Dec 202347.0047.0047.0047.0047.00-
07 Dec 202346.8047.2046.8047.2047.20-
06 Dec 202346.4047.2046.4047.0047.00210
05 Dec 202346.2046.2046.2046.2046.20-
04 Dec 202345.6045.6045.6045.6045.60-
01 Dec 202345.6045.6045.6045.6045.60-
30 Nov 202345.0045.2045.0045.2045.20-
29 Nov 202344.4044.4044.4044.4044.40-
28 Nov 202344.6044.6044.6044.6044.60-
27 Nov 202344.6045.8044.6044.8044.803
24 Nov 202344.4044.4044.4044.4044.40-
23 Nov 202344.4045.4044.4044.8044.8090
22 Nov 202344.4044.4044.4044.4044.40-
21 Nov 202344.4044.4044.4044.4044.40-
20 Nov 202344.6045.8044.6045.8045.80154
17 Nov 202344.4044.4044.4044.4044.40-
16 Nov 202343.8043.8043.8043.8043.80-
15 Nov 202344.6045.4044.2045.4045.40222
14 Nov 202344.6044.6044.6044.6044.60-
13 Nov 202344.4044.6044.2044.6044.60-
10 Nov 202344.4044.6044.4044.4044.40-
09 Nov 202344.6045.8044.4044.4044.40100
08 Nov 202344.2044.2044.2044.2044.20-
07 Nov 202344.8044.8044.8044.8044.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...