Zurich Insurance Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	484.20	488.10	484.10	486.63	486.13	35,313
2024-08-21	481.20	485.40	480.70	484.05	483.55	6,263
2024-08-20	483.55	484.50	481.10	482.34	481.85	12,685
2024-08-19	480.80	484.40	480.30	480.90	480.41	98,810
2024-08-16	480.60	482.50	478.80	481.20	480.71	63,911
2024-08-15	476.20	480.30	474.00	477.33	476.84	50,547
2024-08-14	469.20	473.90	468.10	470.87	470.38	7,683
2024-08-13	465.50	467.20	463.50	465.85	465.37	37,336
2024-08-12	464.10	468.40	462.90	465.75	465.28	53,760
2024-08-09	461.30	465.40	460.60	461.65	461.18	2,654
2024-08-08	456.30	460.70	448.50	453.70	453.23	20,708
2024-08-07	457.40	466.20	456.60	460.23	459.76	11,890
2024-08-06	455.65	457.20	450.70	452.90	452.44	231,498
2024-08-05	452.60	457.10	451.30	454.00	453.53	57,578
2024-08-02	477.90	478.90	463.00	466.30	465.82	20,693
2024-07-31	482.05	498.30	480.20	483.20	482.70	2,191
2024-07-30	479.05	485.30	478.80	479.00	478.51	23,941
2024-07-29	481.10	482.10	477.60	478.80	478.31	691
2024-07-26	474.85	479.50	473.70	479.35	478.86	3,709
2024-07-25	469.60	475.20	469.40	470.60	470.12	5,641
2024-07-24	473.40	476.10	471.80	476.00	475.51	1,306
2024-07-23	475.35	476.10	471.30	474.46	473.98	19,572
2024-07-22	469.80	475.60	464.10	473.90	473.41	17,345
2024-07-19	478.55	482.30	471.30	477.13	476.64	7,549
2024-07-18	483.45	485.50	473.00	480.60	480.11	49,697
2024-07-17	474.65	479.20	472.20	472.60	472.11	5,888
2024-07-16	479.75	483.60	472.60	476.00	475.51	11,923
2024-07-15	481.30	486.90	478.60	480.50	480.01	4,626
2024-07-12	481.70	484.30	478.30	481.50	481.01	79,274
2024-07-11	481.80	486.50	477.20	481.00	480.51	3,352
2024-07-10	476.30	481.10	472.80	477.40	476.91	53,703
2024-07-09	474.35	479.00	468.60	477.50	477.01	79,338
2024-07-08	472.10	478.80	469.60	475.50	475.01	40,311
2024-07-05	475.35	478.80	469.60	471.00	470.52	21,620
2024-07-04	474.35	477.70	470.20	476.00	475.51	2,012
2024-07-03	477.20	480.90	470.30	477.50	477.01	57,369
2024-07-02	479.85	485.90	474.10	476.80	476.31	10,135
2024-07-01	484.80	486.70	475.90	482.80	482.30	63,557
2024-06-28	482.05	485.20	477.80	479.10	478.61	2,124
2024-06-27	484.10	486.90	480.10	480.44	479.95	4,950
2024-06-26	486.15	487.00	479.30	480.20	479.71	2,843
2024-06-25	487.65	490.90	483.70	485.50	485.00	5,094
2024-06-24	482.55	488.20	479.70	486.54	486.04	1,870
2024-06-21	486.25	489.70	481.60	482.80	482.30	37,367
2024-06-20	482.45	486.00	479.60	484.90	484.40	312,119
2024-06-19	479.85	483.70	479.50	482.70	482.20	82,194
2024-06-18	475.75	479.70	475.70	479.60	479.11	18,283
2024-06-17	472.00	475.80	471.60	471.60	471.12	54,413
2024-06-14	473.90	474.10	466.80	470.90	470.42	24,951
2024-06-13	474.75	475.30	471.80	472.90	472.41	5,445
2024-06-12	470.85	474.80	467.70	474.30	473.81	220,812
2024-06-11	476.30	479.30	469.90	470.64	470.15	92,040
2024-06-10	478.15	482.10	475.20	476.40	475.91	4,199
2024-06-07	478.95	482.40	475.80	479.60	479.11	5,856
2024-06-06	473.50	479.90	470.80	476.28	475.79	11,890
2024-06-05	472.20	475.70	467.80	474.60	474.11	60,315
2024-06-04	473.50	474.40	468.20	470.30	469.82	5,812
2024-06-03	475.15	478.00	466.20	475.00	474.51	69,280
2024-05-31	470.85	473.80	466.20	473.70	473.21	13,246
2024-05-30	469.90	471.20	466.40	468.70	468.22	34,773

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.3000 GBX
2025-04-11	0.2800 GBX
2024-04-12	0.2600 GBX
2023-04-12	0.2400 GBX
2022-04-08	0.2035 GBX
2021-04-09	0.2000 GBX
2020-04-03	0.2000 GBX
2019-04-05	0.1900 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.