Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	411.35	413.70	406.00	408.84	408.19	51,066
2023-09-05	411.15	415.20	410.30	413.58	412.93	64,714
2023-09-04	416.90	418.30	412.10	418.18	417.52	47,196
2023-09-01	414.15	417.40	414.00	415.89	415.24	8,820
2023-08-31	413.40	418.10	413.40	415.04	414.38	101,240
2023-08-30	413.50	414.90	412.10	412.90	412.25	22,643
2023-08-29	411.45	414.20	411.10	412.67	412.02	34,454
2023-08-25	407.75	410.30	406.40	407.39	406.75	16,563
2023-08-24	408.70	409.80	404.09	406.90	406.26	5,544
2023-08-23	406.05	408.10	405.00	406.60	405.96	22,398
2023-08-22	407.65	408.60	404.90	405.34	404.70	24,965
2023-08-21	405.30	409.30	405.00	408.44	407.80	32,275
2023-08-18	406.55	407.10	402.20	405.61	404.97	52,003
2023-08-17	410.15	411.60	407.40	407.66	407.02	39,957
2023-08-16	410.45	413.10	408.60	409.30	408.65	38,724
2023-08-15	414.45	414.70	409.70	410.28	409.63	42,444
2023-08-14	413.70	416.20	410.40	415.00	414.34	36,511
2023-08-11	420.90	421.80	413.30	414.46	413.81	65,298
2023-08-10	424.30	432.90	418.10	429.67	428.99	123,583
2023-08-09	419.85	422.80	418.70	420.48	419.82	33,039
2023-08-08	416.50	420.90	415.20	417.10	416.44	60,434
2023-08-07	416.40	418.90	415.90	417.29	416.63	21,945
2023-08-04	414.25	417.20	413.40	416.05	415.39	20,894
2023-08-03	414.75	417.20	411.80	413.40	412.75	74,327
2023-08-02	417.00	419.40	414.50	415.61	414.95	40,057
2023-07-31	426.35	426.70	420.70	422.80	422.13	53,191
2023-07-28	428.20	429.30	426.60	427.10	426.43	52,070
2023-07-27	423.50	427.60	423.50	423.93	423.26	58,783
2023-07-26	424.40	427.20	421.20	424.14	423.47	170,184
2023-07-25	422.85	423.70	421.90	422.75	422.08	98,474
2023-07-24	424.20	426.00	421.50	421.90	421.24	24,917
2023-07-21	422.15	425.83	420.50	423.72	423.05	68,932
2023-07-20	420.00	420.20	413.70	417.64	416.98	74,129
2023-07-19	409.90	413.60	409.90	412.49	411.84	59,813
2023-07-18	407.30	410.20	407.30	408.80	408.16	17,899
2023-07-17	411.60	411.60	407.10	408.36	407.72	45,176
2023-07-14	409.00	424.56	407.70	409.84	409.19	136,046
2023-07-13	410.65	413.20	408.95	410.14	409.49	291,520
2023-07-12	411.55	412.40	409.30	411.17	410.52	25,638
2023-07-11	409.10	409.60	404.50	405.21	404.57	112,595
2023-07-10	410.05	413.60	409.20	411.50	410.85	45,271
2023-07-07	411.15	412.70	409.20	411.22	410.57	35,759
2023-07-06	419.75	421.00	412.80	415.64	414.99	135,706
2023-07-05	424.00	424.90	419.30	420.08	419.42	36,561
2023-07-04	426.25	428.50	424.90	425.34	424.67	20,101
2023-07-03	426.00	428.30	426.00	427.24	426.57	76,872
2023-06-30	426.65	427.80	423.30	424.06	423.39	39,055
2023-06-29	421.50	423.60	420.20	422.10	421.43	41,359
2023-06-28	427.35	436.56	422.00	423.37	422.70	74,570
2023-06-27	426.85	428.60	422.80	424.89	424.22	39,106
2023-06-26	421.30	425.00	421.10	424.40	423.73	103,624
2023-06-23	420.50	425.97	420.50	424.80	424.13	45,297
2023-06-22	421.90	423.50	419.30	421.50	420.83	41,838
2023-06-21	424.00	425.96	421.52	421.66	421.00	43,380
2023-06-20	426.25	428.70	425.60	425.60	424.93	13,003
2023-06-19	430.35	431.70	427.20	428.02	427.35	21,257
2023-06-16	430.05	438.26	427.70	428.74	428.07	475,934
2023-06-15	429.40	429.40	425.80	428.04	427.37	93,320
2023-06-14	425.40	429.10	425.40	426.46	425.79	664,361
2023-06-13	427.65	427.80	423.60	423.60	422.93	135,402

← NewerPage 14 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.