Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	449.60	452.70	447.90	447.91	446.97	78,877
2022-12-12	452.60	452.60	448.90	450.07	449.12	44,248
2022-12-09	452.10	454.10	449.40	452.14	451.19	144,740
2022-12-08	451.00	451.90	448.60	450.90	449.95	45,737
2022-12-07	452.50	452.50	448.90	451.69	450.74	8,577
2022-12-06	449.00	453.90	448.80	451.81	450.86	15,776
2022-12-05	450.00	452.50	447.80	451.81	450.86	28,414
2022-12-02	448.00	453.40	446.90	450.09	449.14	34,264
2022-12-01	456.60	457.10	450.50	454.32	453.36	20,657
2022-11-30	448.00	458.20	446.00	453.00	452.05	264,572
2022-11-29	449.90	453.80	449.90	452.19	451.24	125,762
2022-11-28	449.60	452.20	448.00	451.90	450.95	41,267
2022-11-25	450.60	451.30	448.00	450.56	449.61	22,383
2022-11-24	448.60	451.50	448.60	449.55	448.61	6,659
2022-11-23	449.60	451.90	447.50	448.58	447.63	23,850
2022-11-22	445.40	449.90	445.40	447.43	446.49	28,128
2022-11-21	444.90	448.30	441.80	444.46	443.52	55,278
2022-11-18	442.40	443.70	440.40	442.09	441.16	39,798
2022-11-17	434.00	438.40	431.70	434.16	433.25	105,182
2022-11-16	421.50	435.30	421.00	427.37	426.47	78,604
2022-11-15	425.00	428.70	423.50	425.93	425.04	41,688
2022-11-14	429.00	429.00	425.10	426.51	425.62	70,021
2022-11-11	430.10	432.00	421.80	423.80	422.91	88,300
2022-11-10	433.20	433.70	427.00	431.22	430.31	86,949
2022-11-09	435.40	436.99	432.80	436.13	435.21	46,583
2022-11-08	433.40	436.20	430.80	432.60	431.69	24,603
2022-11-07	428.80	433.90	428.80	431.36	430.46	35,383
2022-11-04	428.50	431.40	420.80	427.90	427.00	42,531
2022-11-03	425.00	429.70	425.00	428.56	427.66	27,605
2022-11-02	429.40	429.40	425.70	426.65	425.76	31,014
2022-11-01	428.10	431.40	424.30	426.46	425.56	29,934
2022-10-31	424.60	427.51	424.00	427.30	426.40	86,031
2022-10-28	423.70	424.90	418.90	422.89	422.00	11,033
2022-10-27	425.40	425.40	419.90	423.11	422.22	15,319
2022-10-26	417.40	421.10	417.40	421.10	420.21	17,168
2022-10-25	420.10	421.90	414.80	420.48	419.60	33,152
2022-10-24	409.10	418.70	409.10	416.85	415.97	126,375
2022-10-21	412.50	414.00	400.10	409.02	408.16	61,561
2022-10-20	414.00	418.60	414.00	417.01	416.13	124,696
2022-10-19	412.10	416.60	410.90	414.69	413.82	32,606
2022-10-18	410.00	411.10	405.00	408.30	407.44	62,634
2022-10-17	397.50	408.10	397.50	404.90	404.05	75,653
2022-10-14	398.10	404.00	397.20	399.96	399.12	12,200
2022-10-13	389.50	392.10	384.70	390.17	389.35	26,772
2022-10-12	389.90	393.00	385.90	389.50	388.68	186,879
2022-10-11	394.00	394.60	390.30	391.31	390.48	202,523
2022-10-10	396.90	398.00	393.40	396.13	395.29	84,014
2022-10-07	398.50	400.90	396.20	398.24	397.40	28,751
2022-10-06	407.30	409.40	399.90	400.20	399.36	32,197
2022-10-05	409.60	409.60	405.40	408.18	407.32	46,464
2022-10-04	408.00	411.60	400.40	409.80	408.94	47,468
2022-10-03	390.50	399.40	390.50	397.99	397.15	328,916
2022-09-30	393.40	400.90	393.40	395.00	394.17	58,754
2022-09-29	400.30	400.30	392.10	395.50	394.67	99,639
2022-09-28	398.90	400.50	390.20	400.12	399.28	49,651
2022-09-27	400.00	405.00	398.80	400.75	399.91	47,878
2022-09-26	401.20	406.88	396.10	406.88	406.02	96,909
2022-09-23	418.00	419.00	401.80	405.22	404.37	60,333
2022-09-22	412.10	424.00	411.40	419.51	418.63	73,749
2022-09-21	417.00	420.10	416.10	418.47	417.59	132,476

← NewerPage 17 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.