Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	433.40	438.10	430.10	434.67	433.98	40,690
2023-11-28	434.05	437.80	430.80	434.99	434.30	15,509
2023-11-27	435.55	438.30	432.60	435.87	435.18	49,627
2023-11-24	433.80	437.40	433.00	435.57	434.88	11,814
2023-11-23	431.85	434.50	429.40	431.41	430.73	103,986
2023-11-22	434.35	436.60	430.40	433.25	432.56	26,387
2023-11-21	432.40	438.40	430.00	432.82	432.13	42,816
2023-11-20	437.10	439.60	433.70	436.10	435.41	68,760
2023-11-17	431.85	438.10	427.60	435.68	435.00	46,203
2023-11-16	429.80	432.50	426.00	429.69	429.01	68,454
2023-11-15	435.35	438.20	431.20	435.50	434.81	45,690
2023-11-14	436.30	437.70	431.40	435.03	434.34	107,483
2023-11-13	431.35	434.49	431.00	434.47	433.78	134,336
2023-11-10	432.60	436.20	429.60	432.12	431.44	77,558
2023-11-09	434.05	435.40	429.90	433.89	433.20	54,339
2023-11-08	430.85	436.10	428.50	428.99	428.31	52,664
2023-11-07	434.55	438.00	432.40	434.20	433.51	40,871
2023-11-06	436.30	440.70	433.40	435.10	434.41	58,712
2023-11-03	438.55	441.40	435.60	437.37	436.68	50,788
2023-11-02	436.70	439.80	433.90	438.43	437.74	36,180
2023-11-01	432.30	438.40	425.50	438.20	437.51	53,079
2023-10-31	429.20	432.60	425.50	430.66	429.99	79,960
2023-10-30	424.20	428.70	421.00	428.20	427.52	75,163
2023-10-27	425.60	429.30	423.30	424.40	423.73	70,783
2023-10-26	425.00	427.30	421.40	425.80	425.13	66,231
2023-10-25	420.00	426.44	417.50	426.44	425.77	54,359
2023-10-24	419.45	420.65	417.00	419.92	419.25	54,057
2023-10-23	418.05	418.90	415.00	415.70	415.04	61,500
2023-10-20	422.05	428.10	416.90	417.12	416.46	34,605
2023-10-19	428.30	432.90	424.40	425.64	424.96	55,274
2023-10-18	431.45	435.30	428.40	429.40	428.72	28,002
2023-10-17	428.30	432.00	424.90	431.10	430.42	28,254
2023-10-16	429.00	431.60	425.10	427.70	427.03	40,146
2023-10-13	427.05	429.00	425.00	428.04	427.36	18,143
2023-10-12	427.45	427.90	425.60	426.36	425.69	42,466
2023-10-11	424.10	428.40	423.30	426.00	425.33	54,025
2023-10-10	422.15	427.50	415.43	415.43	414.77	33,145
2023-10-09	416.50	421.60	414.50	417.13	416.47	80,561
2023-10-06	413.40	419.00	409.90	418.53	417.87	46,506
2023-10-05	411.25	413.40	409.80	411.30	410.65	80,414
2023-10-04	410.35	411.90	407.70	410.37	409.72	83,096
2023-10-03	413.50	415.00	410.40	411.72	411.07	41,369
2023-10-02	420.50	423.10	412.00	412.84	412.19	87,049
2023-09-29	420.80	423.10	417.30	419.35	418.69	37,291
2023-09-28	421.00	421.00	415.59	420.39	419.73	31,760
2023-09-27	422.55	423.20	419.24	419.30	418.64	25,433
2023-09-26	419.75	423.60	418.90	419.80	419.14	90,894
2023-09-25	425.30	426.90	422.20	425.18	424.50	277,937
2023-09-22	428.20	429.00	426.20	426.90	426.23	76,301
2023-09-21	426.69	432.30	426.69	426.69	426.01	157,783
2023-09-20	428.10	430.60	425.90	429.74	429.06	53,141
2023-09-19	427.75	432.00	426.70	428.56	427.89	57,231
2023-09-18	426.25	428.10	425.40	426.39	425.71	35,943
2023-09-15	425.10	428.70	423.80	425.94	425.27	586,785
2023-09-14	418.75	424.00	417.10	423.88	423.22	70,495
2023-09-13	417.50	419.10	414.40	417.64	416.98	55,977
2023-09-12	415.15	418.80	415.00	417.50	416.84	234,173
2023-09-11	413.30	414.68	411.40	414.03	413.38	26,124
2023-09-08	414.15	415.10	409.60	411.17	410.52	40,049
2023-09-07	413.70	416.00	412.10	415.28	414.62	36,612

← NewerPage 13 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.