Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	465.10	468.10	462.30	465.00	464.27	10,725
2024-02-26	461.60	466.60	458.40	465.44	464.70	38,408
2024-02-23	459.65	463.70	459.20	460.97	460.24	42,143
2024-02-22	452.10	461.50	444.40	460.39	459.66	46,576
2024-02-21	443.55	447.60	440.80	447.10	446.39	27,386
2024-02-20	441.20	445.70	437.80	444.16	443.46	18,042
2024-02-19	442.45	443.10	438.70	440.50	439.81	27,592
2024-02-16	441.40	444.80	438.90	441.40	440.70	214,842
2024-02-15	438.55	441.60	438.20	441.60	440.90	46,643
2024-02-14	435.55	439.00	433.40	437.40	436.71	23,755
2024-02-13	433.30	437.30	429.70	436.08	435.39	72,059
2024-02-12	433.30	435.90	427.30	431.69	431.00	12,724
2024-02-09	433.30	434.60	428.20	430.75	430.07	19,393
2024-02-08	438.95	444.10	432.66	432.70	432.02	171,387
2024-02-07	440.60	442.90	437.10	441.47	440.77	37,083
2024-02-06	441.50	443.40	438.70	439.86	439.16	24,833
2024-02-05	436.90	440.71	435.60	440.33	439.63	28,503
2024-02-02	434.25	438.02	429.80	436.60	435.91	16,108
2024-02-01	436.90	437.60	431.70	437.51	436.82	52,789
2024-01-31	442.35	444.20	435.70	439.10	438.41	23,618
2024-01-30	438.55	446.70	436.30	437.79	437.10	33,769
2024-01-29	443.35	446.20	440.00	443.90	443.20	15,334
2024-01-26	439.75	444.50	437.50	442.14	441.45	40,336
2024-01-25	440.00	441.86	439.40	441.80	441.10	42,033
2024-01-24	439.35	442.20	436.20	440.04	439.34	39,088
2024-01-23	442.15	444.70	437.90	441.60	440.90	78,995
2024-01-22	437.00	441.90	431.50	440.28	439.59	25,039
2024-01-19	431.65	435.60	427.60	434.04	433.35	305,614
2024-01-18	433.20	437.00	430.11	432.20	431.51	22,793
2024-01-17	437.90	445.10	432.10	433.00	432.32	64,169
2024-01-16	438.45	442.40	436.30	441.02	440.33	51,786
2024-01-15	438.55	441.20	434.20	439.00	438.31	345,528
2024-01-12	436.00	439.40	430.20	436.90	436.21	79,651
2024-01-11	437.80	440.00	432.80	432.80	432.12	143,432
2024-01-10	436.10	441.70	433.10	436.37	435.69	82,492
2024-01-09	438.05	439.70	434.50	438.43	437.74	153,670
2024-01-08	437.60	438.60	435.30	437.20	436.51	38,491
2024-01-05	438.05	439.70	433.20	437.60	436.91	53,645
2024-01-04	440.30	445.90	430.00	438.52	437.83	59,673
2024-01-03	446.15	447.70	441.70	445.70	445.00	49,401
2023-12-29	437.90	441.90	433.10	439.30	438.61	15,611
2023-12-28	439.35	441.20	435.80	436.93	436.24	24,095
2023-12-27	441.10	443.80	437.90	438.60	437.91	19,773
2023-12-22	441.10	443.90	437.70	442.02	441.32	28,863
2023-12-21	443.05	445.50	439.30	440.40	439.71	27,749
2023-12-20	443.75	446.70	440.70	443.90	443.20	62,973
2023-12-19	443.65	444.40	442.10	443.40	442.70	158,257
2023-12-18	444.50	447.80	433.70	446.03	445.33	787,737
2023-12-15	445.30	447.00	442.40	445.54	444.84	928,828
2023-12-14	449.90	456.50	444.00	449.64	448.93	107,866
2023-12-13	451.65	455.70	448.60	453.25	452.53	86,387
2023-12-12	449.50	452.40	446.80	452.40	451.69	42,026
2023-12-11	450.15	453.40	443.70	448.17	447.46	89,787
2023-12-08	449.60	453.00	446.90	449.41	448.70	107,715
2023-12-07	447.25	450.70	444.30	450.20	449.49	67,176
2023-12-06	444.70	448.70	441.70	447.09	446.38	48,465
2023-12-05	439.65	444.40	438.70	440.80	440.10	97,347
2023-12-04	439.55	441.30	435.90	440.91	440.22	948,087
2023-12-01	439.65	442.30	435.20	438.70	438.01	47,726
2023-11-30	435.15	438.00	433.70	437.51	436.82	115,280

← NewerPage 12 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.