Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 468.40 | 471.40 | 465.30 | 468.20 | 467.72 | 41,419 |
| 2024-05-28 | 472.70 | 473.90 | 467.70 | 468.70 | 468.22 | 27,652 |
| 2024-05-24 | 469.00 | 473.80 | 466.00 | 470.00 | 469.52 | 4,964 |
| 2024-05-23 | 471.65 | 475.80 | 468.00 | 471.70 | 471.22 | 41,713 |
| 2024-05-22 | 470.75 | 475.90 | 467.10 | 471.30 | 470.82 | 13,063 |
| 2024-05-21 | 470.45 | 474.10 | 466.30 | 472.80 | 472.31 | 312,596 |
| 2024-05-17 | 471.55 | 474.80 | 470.30 | 473.60 | 473.11 | 32,459 |
| 2024-05-16 | 457.00 | 469.50 | 456.00 | 462.18 | 461.71 | 40,866 |
| 2024-05-15 | 452.40 | 455.90 | 449.60 | 454.35 | 453.88 | 41,631 |
| 2024-05-14 | 452.80 | 457.40 | 449.10 | 453.13 | 452.66 | 24,845 |
| 2024-05-13 | 459.15 | 462.00 | 453.40 | 455.13 | 454.66 | 17,895 |
| 2024-05-10 | 458.15 | 459.00 | 455.30 | 457.50 | 457.03 | 15,292 |
| 2024-05-08 | 452.80 | 457.30 | 451.60 | 455.51 | 455.04 | 75,556 |
| 2024-05-07 | 446.55 | 452.00 | 446.50 | 451.90 | 451.44 | 82,882 |
| 2024-05-03 | 442.15 | 442.70 | 437.50 | 438.47 | 438.01 | 28,500 |
| 2024-05-02 | 444.50 | 447.30 | 440.50 | 442.38 | 441.92 | 25,748 |
| 2024-05-01 | 444.20 | 444.20 | 444.20 | 444.20 | 443.74 | 495 |
| 2024-04-30 | 445.50 | 446.80 | 437.50 | 444.55 | 444.09 | 53,823 |
| 2024-04-29 | 443.05 | 445.10 | 441.30 | 444.50 | 444.04 | 8,358 |
| 2024-04-26 | 445.50 | 448.70 | 437.90 | 440.66 | 440.20 | 18,285 |
| 2024-04-25 | 447.05 | 447.60 | 440.50 | 442.77 | 442.32 | 94,157 |
| 2024-04-24 | 453.40 | 456.90 | 446.28 | 446.34 | 445.89 | 203,908 |
| 2024-04-23 | 451.05 | 454.20 | 447.50 | 453.80 | 453.33 | 208,338 |
| 2024-04-22 | 452.70 | 455.10 | 445.10 | 451.45 | 450.98 | 147,837 |
| 2024-04-19 | 441.60 | 448.40 | 438.20 | 442.53 | 442.08 | 186,876 |
| 2024-04-18 | 446.35 | 452.50 | 440.90 | 443.61 | 443.15 | 210,096 |
| 2024-04-17 | 447.35 | 454.00 | 442.90 | 445.66 | 445.20 | 560,961 |
| 2024-04-16 | 448.70 | 455.80 | 443.60 | 446.56 | 446.10 | 24,048 |
| 2024-04-15 | 453.10 | 455.40 | 449.00 | 454.50 | 454.03 | 379,539 |
| 2024-04-12 | 452.80 | 469.20 | 449.00 | 451.90 | 451.44 | 101,811 |
| 2024-04-11 | 473.20 | 476.80 | 467.00 | 471.90 | 471.16 | 256,237 |
| 2024-04-10 | 472.70 | 475.50 | 467.20 | 471.40 | 470.66 | 170,425 |
| 2024-04-09 | 474.85 | 478.30 | 469.70 | 470.80 | 470.06 | 189,227 |
| 2024-04-08 | 474.25 | 477.40 | 470.70 | 476.21 | 475.46 | 567,304 |
| 2024-04-05 | 475.85 | 481.90 | 470.30 | 473.10 | 472.35 | 520,374 |
| 2024-04-04 | 478.55 | 482.30 | 475.10 | 479.00 | 478.24 | 818,667 |
| 2024-04-03 | 482.15 | 482.80 | 477.00 | 478.30 | 477.55 | 634,429 |
| 2024-04-02 | 487.15 | 489.30 | 481.20 | 482.88 | 482.12 | 221,204 |
| 2024-03-28 | 484.20 | 488.00 | 480.70 | 486.40 | 485.63 | 62,804 |
| 2024-03-27 | 485.30 | 488.40 | 482.00 | 485.00 | 484.23 | 166,057 |
| 2024-03-26 | 485.40 | 488.20 | 481.50 | 485.30 | 484.54 | 50,188 |
| 2024-03-25 | 485.40 | 487.90 | 481.00 | 485.20 | 484.43 | 229,976 |
| 2024-03-22 | 484.70 | 487.10 | 484.00 | 484.80 | 484.04 | 372,734 |
| 2024-03-21 | 489.65 | 493.00 | 485.10 | 491.46 | 490.68 | 58,354 |
| 2024-03-20 | 486.85 | 490.10 | 486.30 | 487.91 | 487.14 | 182,251 |
| 2024-03-19 | 486.05 | 488.50 | 482.10 | 485.60 | 484.83 | 131,228 |
| 2024-03-18 | 485.80 | 489.60 | 482.50 | 484.70 | 483.93 | 385,795 |
| 2024-03-15 | 486.05 | 490.90 | 483.60 | 485.60 | 484.83 | 57,583 |
| 2024-03-14 | 486.35 | 490.30 | 483.70 | 486.80 | 486.03 | 188,361 |
| 2024-03-13 | 485.60 | 488.90 | 482.30 | 487.23 | 486.46 | 237,893 |
| 2024-03-12 | 483.05 | 485.90 | 479.80 | 481.60 | 480.84 | 74,770 |
| 2024-03-11 | 477.50 | 482.70 | 475.00 | 482.70 | 481.94 | 432,704 |
| 2024-03-08 | 479.45 | 482.90 | 475.90 | 479.03 | 478.27 | 273,576 |
| 2024-03-07 | 475.65 | 479.70 | 471.40 | 478.89 | 478.14 | 61,424 |
| 2024-03-06 | 469.60 | 474.30 | 467.10 | 472.58 | 471.83 | 5,387 |
| 2024-03-05 | 465.90 | 470.25 | 462.20 | 468.88 | 468.14 | 24,179 |
| 2024-03-04 | 467.45 | 467.50 | 462.20 | 463.41 | 462.68 | 63,495 |
| 2024-03-01 | 472.00 | 474.90 | 466.70 | 468.07 | 467.33 | 199,053 |
| 2024-02-29 | 470.65 | 473.50 | 467.50 | 470.29 | 469.55 | 131,596 |
| 2024-02-28 | 468.60 | 471.30 | 467.10 | 470.40 | 469.66 | 136,766 |
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.