Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	429.90	432.60	419.60	421.58	420.70	224,471
2022-09-16	428.10	432.30	426.06	427.27	426.37	387,083
2022-09-15	427.30	431.40	427.30	428.21	427.31	133,325
2022-09-14	429.10	431.30	427.70	428.99	428.08	208,361
2022-09-13	428.30	435.60	427.90	431.16	430.26	96,289
2022-09-12	428.40	428.40	421.94	426.48	425.59	82,647
2022-09-09	419.20	426.60	419.20	421.21	420.33	40,537
2022-09-08	423.30	426.80	418.00	421.00	420.11	35,302
2022-09-07	425.60	427.00	416.30	423.42	422.53	77,156
2022-09-06	430.30	432.30	427.70	429.53	428.62	89,935
2022-09-05	431.10	432.10	427.60	431.87	430.97	18,343
2022-09-02	422.70	434.10	422.70	425.22	424.32	51,977
2022-09-01	425.00	427.70	422.10	424.33	423.43	61,655
2022-08-31	433.40	434.70	429.70	432.81	431.90	212,748
2022-08-30	430.50	436.30	430.50	431.28	430.37	27,910
2022-08-26	433.40	436.90	433.00	434.10	433.19	64,016
2022-08-25	430.80	435.10	430.80	432.65	431.75	23,130
2022-08-24	425.30	430.80	425.30	429.07	428.17	65,058
2022-08-23	422.30	427.90	422.30	424.14	423.25	43,605
2022-08-22	425.20	428.90	424.50	427.15	426.25	30,234
2022-08-19	427.80	431.90	426.30	428.25	427.35	36,855
2022-08-18	430.70	430.70	427.14	429.16	428.26	14,506
2022-08-17	430.10	435.60	426.60	429.30	428.40	84,099
2022-08-16	436.60	436.60	431.60	434.42	433.51	63,894
2022-08-15	439.10	440.40	427.60	432.50	431.59	54,527
2022-08-12	444.30	444.30	439.90	441.44	440.52	138,885
2022-08-11	440.00	445.40	438.60	442.70	441.77	65,844
2022-08-10	427.70	435.25	427.70	433.45	432.54	110,645
2022-08-09	422.00	429.50	422.00	427.42	426.52	55,094
2022-08-08	423.10	424.70	420.90	422.07	421.19	43,496
2022-08-05	419.00	420.26	414.90	419.34	418.46	27,737
2022-08-04	415.90	420.10	415.90	417.29	416.41	136,072
2022-08-03	413.20	419.30	413.20	418.10	417.22	78,856
2022-08-02	417.00	417.00	411.60	413.44	412.57	88,381
2022-07-29	414.90	416.40	408.60	414.61	413.74	64,080
2022-07-28	412.50	414.60	407.70	411.36	410.50	40,563
2022-07-27	414.00	414.00	409.80	411.70	410.83	21,625
2022-07-26	414.40	414.40	409.50	411.10	410.24	45,067
2022-07-25	409.00	413.50	408.20	411.56	410.69	20,989
2022-07-22	408.60	409.30	405.40	408.53	407.67	52,341
2022-07-21	410.80	410.80	405.10	407.40	406.55	42,859
2022-07-20	418.00	418.70	410.10	411.44	410.57	146,394
2022-07-19	410.30	420.13	410.30	414.34	413.47	34,579
2022-07-18	417.50	418.30	412.40	414.19	413.32	35,906
2022-07-15	410.20	413.50	407.50	407.50	406.64	51,002
2022-07-14	417.00	417.70	406.90	410.20	409.34	50,631
2022-07-13	416.80	422.00	415.00	416.98	416.11	70,106
2022-07-12	420.50	426.40	419.20	424.19	423.30	29,423
2022-07-11	419.60	424.50	418.00	422.15	421.26	203,212
2022-07-08	419.40	423.50	413.60	421.43	420.54	66,591
2022-07-07	412.70	417.50	411.80	415.67	414.79	39,030
2022-07-06	408.40	411.80	405.60	408.60	407.74	41,491
2022-07-05	423.50	423.50	405.40	405.62	404.77	104,712
2022-07-04	421.90	424.30	421.10	422.95	422.06	19,085
2022-07-01	413.40	422.80	413.40	419.90	419.02	47,095
2022-06-30	414.30	415.25	409.60	415.20	414.33	109,858
2022-06-29	415.00	419.70	415.00	416.87	415.99	138,624
2022-06-28	419.20	420.60	417.10	419.39	418.51	94,194
2022-06-27	419.60	420.30	413.60	417.39	416.51	70,817
2022-06-24	401.10	418.40	401.10	417.34	416.47	61,079

← NewerPage 18 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.