Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 625.40 | 625.40 | 622.60 | 622.60 | 592.53 | 36 |
| 2025-05-26 | 621.40 | 621.40 | 621.40 | 621.40 | 591.39 | 0 |
| 2025-05-23 | 627.20 | 627.20 | 621.40 | 621.40 | 591.39 | 12 |
| 2025-05-22 | 622.40 | 624.40 | 620.80 | 624.40 | 594.25 | 102 |
| 2025-05-21 | 624.80 | 626.40 | 624.80 | 626.40 | 596.15 | 12 |
| 2025-05-20 | 623.60 | 626.40 | 623.60 | 626.40 | 596.15 | 15 |
| 2025-05-19 | 622.20 | 626.20 | 622.00 | 626.20 | 595.96 | 95 |
| 2025-05-16 | 626.20 | 626.20 | 620.60 | 620.60 | 590.63 | 48 |
| 2025-05-15 | 619.40 | 619.40 | 619.40 | 619.40 | 589.49 | 3 |
| 2025-05-14 | 606.60 | 606.60 | 606.60 | 606.60 | 577.31 | 0 |
| 2025-05-13 | 612.20 | 614.40 | 606.60 | 606.60 | 577.31 | 32 |
| 2025-05-12 | 611.40 | 613.40 | 611.40 | 613.40 | 583.78 | 42 |
| 2025-05-09 | 616.20 | 620.00 | 616.00 | 619.40 | 589.49 | 216 |
| 2025-05-08 | 629.80 | 629.80 | 625.60 | 627.40 | 597.10 | 23 |
| 2025-05-07 | 635.00 | 635.60 | 633.40 | 635.60 | 604.90 | 299 |
| 2025-05-06 | 635.00 | 636.40 | 632.80 | 634.60 | 603.95 | 164 |
| 2025-05-05 | 629.40 | 634.80 | 629.40 | 634.80 | 604.14 | 79 |
| 2025-05-02 | 634.00 | 634.00 | 623.20 | 623.20 | 593.10 | 51 |
| 2025-04-30 | 305.60 | 305.60 | 305.60 | 305.60 | 290.84 | 0 |
| 2025-04-29 | 305.60 | 305.60 | 305.60 | 305.60 | 290.84 | 0 |
| 2025-04-28 | 305.60 | 305.60 | 305.60 | 305.60 | 290.84 | 0 |
← NewerPage 7 of 7 · 381 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 32.3820 CHF |
| 2019-04-05 | 20.5086 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.