Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	429.80	429.80	426.20	426.86	426.19	33,232
2023-06-09	428.50	428.50	424.60	426.04	425.37	27,263
2023-06-08	427.55	432.90	426.50	427.24	426.56	83,743
2023-06-07	432.50	434.00	428.80	430.25	429.57	42,653
2023-06-06	431.60	435.80	431.60	432.88	432.19	53,756
2023-06-05	433.10	436.00	431.20	434.70	434.01	84,213
2023-06-02	430.25	432.70	427.70	432.30	431.62	85,732
2023-06-01	429.00	429.00	424.60	425.71	425.04	31,642
2023-05-31	425.79	435.30	425.79	426.09	425.41	997,116
2023-05-30	426.05	431.80	425.00	429.13	428.45	59,531
2023-05-26	422.95	426.00	420.00	423.97	423.30	19,262
2023-05-25	425.70	435.79	418.10	421.81	421.14	224,914
2023-05-24	428.70	430.00	420.40	422.70	422.03	215,414
2023-05-23	427.30	432.90	427.30	431.86	431.18	307,413
2023-05-22	428.10	429.60	427.40	428.49	427.81	86,689
2023-05-19	420.50	430.30	420.00	421.78	421.11	154,147
2023-05-17	425.00	425.00	414.30	419.44	418.78	502,902
2023-05-16	429.50	430.00	427.90	428.57	427.90	32,657
2023-05-15	429.50	430.70	428.80	430.35	429.67	256,930
2023-05-12	429.80	429.80	424.13	427.14	426.46	33,051
2023-05-11	424.20	429.40	424.20	427.62	426.95	177,728
2023-05-10	433.40	433.40	425.30	432.37	431.68	72,045
2023-05-09	432.90	432.90	429.80	431.76	431.08	42,179
2023-05-05	429.20	430.00	426.00	427.90	427.22	96,497
2023-05-04	425.50	429.40	422.00	425.52	424.85	22,928
2023-05-03	426.25	428.60	424.20	425.35	424.68	86,721
2023-05-02	431.85	432.60	425.11	428.10	427.42	22,524
2023-04-28	426.15	432.30	425.20	430.85	430.17	40,867
2023-04-27	426.65	428.10	422.20	425.24	424.57	281,390
2023-04-26	427.25	429.60	425.40	426.34	425.66	281,981
2023-04-25	429.10	433.30	426.95	429.09	428.41	247,808
2023-04-24	432.70	433.77	430.20	433.77	433.09	392,550
2023-04-21	429.40	434.60	429.40	430.74	430.06	19,984
2023-04-20	429.20	433.40	428.40	433.17	432.48	258,358
2023-04-19	420.50	428.50	419.66	424.61	423.94	291,428
2023-04-18	418.05	420.30	416.60	418.52	417.86	473,117
2023-04-17	416.80	423.21	414.70	421.70	421.03	460,404
2023-04-14	425.10	426.40	415.50	421.80	421.13	116,521
2023-04-13	432.00	433.00	427.00	430.46	429.78	194,859
2023-04-12	438.50	438.50	431.60	438.00	437.31	86,107
2023-04-11	452.60	457.90	452.60	456.89	455.93	245,575
2023-04-06	443.60	452.50	443.60	451.07	450.12	384,611
2023-04-05	439.00	444.90	439.00	443.87	442.94	218,695
2023-04-04	437.00	444.40	437.00	440.01	439.09	307,903
2023-04-03	438.90	438.90	431.70	431.90	430.99	366,350
2023-03-31	438.50	438.80	434.90	437.70	436.78	85,726
2023-03-30	433.80	438.20	432.90	436.20	435.28	52,943
2023-03-29	426.00	435.60	425.00	431.44	430.54	44,906
2023-03-28	425.80	427.30	419.30	424.94	424.04	150,997
2023-03-27	426.20	426.70	417.40	421.89	421.00	65,505
2023-03-24	420.10	421.60	409.90	417.12	416.24	137,530
2023-03-23	420.10	421.30	415.80	419.39	418.51	113,208
2023-03-22	421.50	424.60	420.50	420.50	419.62	91,090
2023-03-21	418.00	424.29	413.40	421.81	420.92	97,027
2023-03-20	404.10	414.70	393.00	409.45	408.59	135,146
2023-03-17	412.90	416.30	401.10	401.56	400.71	97,344
2023-03-16	409.60	410.20	395.00	405.42	404.57	290,703
2023-03-15	417.90	417.90	399.50	403.40	402.55	110,785
2023-03-14	423.50	424.50	416.82	420.45	419.57	807,319
2023-03-13	432.60	432.60	419.00	423.46	422.57	38,973

← NewerPage 15 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.