Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	406.90	406.90	401.10	401.10	400.26	29,277
2022-06-22	410.90	410.90	404.60	409.52	408.66	282,608
2022-06-21	412.20	418.00	412.20	416.43	415.55	96,879
2022-06-20	406.50	414.20	405.60	414.20	413.33	130,805
2022-06-17	413.70	413.70	406.00	408.99	408.13	261,226
2022-06-16	420.10	428.70	408.70	412.11	411.25	711,302
2022-06-15	423.10	431.60	423.10	428.37	427.47	211,654
2022-06-14	417.20	421.70	417.20	419.52	418.63	39,000
2022-06-13	414.90	419.00	413.00	415.40	414.53	76,117
2022-06-10	429.90	430.10	419.30	423.16	422.27	137,950
2022-06-09	432.80	435.30	431.80	433.92	433.00	46,361
2022-06-08	440.30	440.30	430.10	433.45	432.54	56,470
2022-06-07	440.00	443.30	437.70	440.44	439.51	53,652
2022-06-01	441.80	442.90	436.18	439.43	438.51	20,981
2022-05-31	436.10	440.40	435.10	437.19	436.27	125,638
2022-05-30	443.40	443.40	438.20	440.53	439.61	35,106
2022-05-27	446.90	446.90	438.60	440.79	439.86	64,578
2022-05-25	442.00	445.00	441.20	442.30	441.37	35,224
2022-05-24	437.50	441.00	437.50	439.90	438.98	76,883
2022-05-23	435.60	440.20	435.60	440.00	439.08	44,478
2022-05-20	435.40	435.60	430.10	432.11	431.21	272,029
2022-05-19	448.40	450.30	432.60	437.86	436.94	67,483
2022-05-18	454.70	459.30	451.90	452.50	451.55	49,407
2022-05-17	457.00	459.10	455.50	456.67	455.71	51,239
2022-05-16	457.00	461.00	455.10	456.69	455.73	38,297
2022-05-13	454.50	459.50	454.20	458.60	457.64	111,685
2022-05-12	451.00	453.50	438.00	448.52	447.57	101,841
2022-05-11	442.50	450.00	442.50	447.28	446.34	86,655
2022-05-10	439.30	446.20	439.30	444.00	443.07	33,360
2022-05-09	444.90	448.50	436.73	436.80	435.88	61,515
2022-05-06	447.30	450.70	445.50	448.26	447.32	47,836
2022-05-05	450.00	452.40	445.80	448.27	447.33	93,043
2022-05-04	447.30	448.70	444.80	447.10	446.16	40,130
2022-05-03	444.10	447.40	443.10	445.53	444.60	88,130
2022-04-29	444.90	447.20	444.10	445.83	444.90	26,235
2022-04-28	442.00	443.90	439.40	442.47	441.54	288,302
2022-04-27	432.20	436.40	427.70	436.40	435.48	132,352
2022-04-26	441.52	441.52	432.79	432.80	431.89	269,800
2022-04-25	441.30	441.30	435.80	436.26	435.34	381,442
2022-04-22	448.80	452.60	445.70	448.79	447.84	58,317
2022-04-21	452.30	458.10	451.69	456.40	455.44	308,557
2022-04-20	449.80	454.31	449.80	452.15	451.20	838,566
2022-04-19	454.90	460.00	448.93	448.93	447.99	693,370
2022-04-14	452.70	460.10	452.60	456.56	455.60	293,249
2022-04-13	454.90	456.90	447.50	450.50	449.55	42,552
2022-04-12	451.00	455.70	449.50	452.02	451.07	505,400
2022-04-11	444.90	455.90	444.90	452.35	451.39	111,553
2022-04-08	436.70	443.50	435.40	441.10	440.17	402,847
2022-04-07	454.50	456.40	400.00	454.01	452.86	112,396
2022-04-06	451.40	457.00	451.40	454.27	453.11	100,918
2022-04-05	442.90	453.50	442.90	452.40	451.25	604,112
2022-04-04	454.30	460.40	447.00	451.20	450.05	352,150
2022-04-01	456.70	461.60	456.70	460.84	459.66	260,336
2022-03-31	456.70	460.50	456.70	458.32	457.16	304,169
2022-03-30	457.00	459.10	456.50	458.05	456.89	41,476
2022-03-29	455.00	460.30	454.00	457.90	456.73	102,577
2022-03-28	450.00	457.40	450.00	454.29	453.13	33,623
2022-03-25	443.00	448.90	439.00	448.80	447.66	104,501
2022-03-24	449.00	451.80	444.40	447.70	446.56	58,902
2022-03-23	457.90	457.90	452.65	454.17	453.01	477,551

← NewerPage 19 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.