Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	442.00	442.60	428.80	432.43	431.52	64,697
2023-03-09	446.20	450.50	446.20	446.66	445.72	115,825
2023-03-08	447.30	448.00	443.60	445.98	445.05	17,012
2023-03-07	445.30	445.30	443.20	444.52	443.59	47,679
2023-03-06	443.20	446.10	442.20	444.90	443.96	33,555
2023-03-03	444.70	444.70	438.00	440.49	439.57	52,157
2023-03-02	444.70	449.80	443.60	449.50	448.56	41,214
2023-03-01	445.80	449.70	445.80	446.61	445.67	62,940
2023-02-28	445.40	450.40	445.40	446.48	445.55	466,485
2023-02-27	444.20	449.80	444.20	447.27	446.33	35,760
2023-02-24	443.00	445.60	441.50	444.80	443.86	23,313
2023-02-23	443.00	445.20	440.50	444.46	443.53	42,078
2023-02-22	441.00	442.80	436.80	442.05	441.12	583,649
2023-02-21	439.10	442.80	438.30	441.26	440.34	12,247
2023-02-20	442.90	442.90	439.00	440.13	439.21	31,452
2023-02-17	438.50	441.20	436.30	440.50	439.57	71,724
2023-02-16	438.30	445.30	437.70	440.70	439.77	17,867
2023-02-15	439.10	441.30	436.70	440.50	439.57	125,800
2023-02-14	436.80	440.60	436.80	438.20	437.28	13,582
2023-02-13	433.00	438.30	431.20	432.79	431.88	104,390
2023-02-10	430.90	435.70	427.80	430.67	429.77	62,909
2023-02-09	433.80	443.10	430.70	434.44	433.52	517,453
2023-02-08	443.40	445.90	441.50	444.89	443.95	25,075
2023-02-07	436.40	440.70	436.40	437.56	436.64	34,107
2023-02-06	441.03	441.03	436.20	439.53	438.60	89,436
2023-02-03	438.50	442.10	437.20	440.72	439.79	56,723
2023-02-02	450.40	450.40	438.60	442.02	441.09	66,834
2023-02-01	453.80	453.80	449.80	450.91	449.96	58,743
2023-01-31	455.70	455.90	450.40	455.60	454.64	275,982
2023-01-30	451.60	455.40	450.70	453.61	452.66	548,222
2023-01-27	454.50	454.60	451.00	452.20	451.25	26,716
2023-01-26	456.10	456.10	452.00	452.94	451.99	21,157
2023-01-25	455.70	458.80	450.80	453.83	452.88	125,496
2023-01-24	446.90	455.50	444.70	454.78	453.82	33,077
2023-01-23	448.00	448.20	442.00	442.43	441.50	36,460
2023-01-20	441.20	445.70	441.00	445.33	444.39	25,227
2023-01-19	440.00	442.80	438.80	439.80	438.88	46,335
2023-01-18	437.30	442.30	436.60	439.81	438.89	76,663
2023-01-17	445.70	447.40	440.70	442.31	441.38	171,763
2023-01-16	444.90	445.80	441.10	443.97	443.04	37,699
2023-01-13	451.80	451.80	442.30	445.33	444.39	52,532
2023-01-12	452.10	454.30	449.10	450.82	449.87	42,852
2023-01-11	450.80	450.80	442.90	449.40	448.46	48,041
2023-01-10	446.40	450.00	446.40	449.01	448.07	44,311
2023-01-09	450.00	450.60	443.60	449.80	448.85	41,948
2023-01-06	442.00	444.70	440.34	442.00	441.07	34,334
2023-01-05	446.90	447.80	438.90	445.32	444.38	36,821
2023-01-04	446.80	453.10	446.80	448.74	447.80	10,924
2023-01-03	450.00	450.90	444.70	449.23	448.29	68,747
2022-12-30	446.90	446.90	442.30	442.30	441.37	30,628
2022-12-29	445.50	448.40	444.60	447.75	446.81	72,942
2022-12-28	446.40	449.10	446.40	447.19	446.25	21,249
2022-12-23	446.90	447.20	444.60	445.80	444.86	81,162
2022-12-22	443.60	448.10	443.60	445.71	444.78	284,118
2022-12-21	436.10	444.40	435.50	437.65	436.73	26,329
2022-12-20	435.40	437.60	434.60	436.50	435.58	18,376
2022-12-19	438.90	440.80	437.60	439.21	438.28	18,138
2022-12-16	445.50	447.60	436.50	444.90	443.97	1,550,487
2022-12-15	451.00	451.00	443.20	445.64	444.70	45,183
2022-12-14	448.00	452.00	448.00	451.61	450.66	18,601

← NewerPage 16 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.