Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	616.40	622.40	614.60	618.80	618.80	89,723
2026-07-29	624.40	624.80	612.20	623.70	623.70	19,907
2026-07-28	622.70	626.06	620.80	620.80	620.80	76,165
2026-07-27	623.30	625.50	611.20	623.60	623.60	48,739
2026-07-24	620.70	623.40	617.61	620.90	620.90	47,856
2026-07-23	619.40	620.93	613.80	616.20	616.20	118,401
2026-07-22	616.40	625.60	615.60	617.80	617.80	37,839
2026-07-21	621.70	622.60	615.48	615.60	615.60	81,751
2026-07-20	620.90	624.00	615.60	619.92	619.92	64,281
2026-07-17	613.70	624.40	613.40	615.30	615.30	71,723
2026-07-16	604.50	613.40	592.60	610.20	610.20	56,466
2026-07-15	609.60	622.60	601.00	609.80	609.80	28,551
2026-07-14	618.40	619.20	606.40	615.55	615.55	36,533
2026-07-13	617.60	620.40	613.20	617.48	617.48	8,737
2026-07-10	614.10	618.00	601.40	614.10	614.10	106,995
2026-07-09	610.60	614.20	609.00	612.70	612.70	69,402
2026-07-08	610.60	623.20	598.60	610.80	610.80	44,416
2026-07-07	611.40	623.60	599.40	613.36	613.36	54,935
2026-07-06	609.00	621.40	596.60	610.21	610.21	144,401
2026-07-03	607.50	610.00	605.00	608.00	608.00	10,698
2026-07-02	599.50	611.40	587.80	600.00	600.00	37,966
2026-07-01	596.30	600.00	583.80	597.50	597.50	19,166
2026-06-30	593.00	599.00	581.80	593.80	593.80	68,035
2026-06-29	587.40	592.60	587.00	590.65	590.65	93,022
2026-06-26	584.00	589.00	571.60	586.20	586.20	58,760
2026-06-25	584.40	588.00	583.20	586.00	586.00	101,090
2026-06-24	580.70	585.40	578.20	581.10	581.10	223,377
2026-06-23	582.90	584.80	571.60	584.78	584.78	16,318
2026-06-22	577.20	584.20	575.80	584.20	584.20	199,961
2026-06-19	571.00	576.80	559.40	572.10	572.10	396,686
2026-06-18	576.40	587.20	565.20	577.00	577.00	97,510
2026-06-17	576.80	577.00	570.40	575.50	575.50	134,112
2026-06-16	574.10	584.80	562.20	577.10	577.10	417,911
2026-06-15	569.40	572.80	558.20	572.07	572.07	791,717
2026-06-12	560.80	565.00	559.40	559.70	559.70	24,340
2026-06-11	559.30	566.40	558.00	560.00	560.00	31,843
2026-06-10	556.90	568.60	545.60	558.90	558.90	893,869
2026-06-09	548.90	559.80	547.60	556.09	556.09	78,487
2026-06-08	551.30	562.20	547.60	548.68	548.68	25,079
2026-06-05	550.30	561.40	539.60	550.10	550.10	65,237
2026-06-04	547.00	552.60	546.00	546.60	546.60	35,783
2026-06-03	554.60	556.40	543.80	553.40	553.40	137,475
2026-06-02	552.40	556.60	541.60	553.80	553.80	511,349
2026-06-01	554.60	557.40	547.60	551.11	551.11	481,766
2026-05-29	556.90	559.20	545.20	555.80	555.80	141,863
2026-05-28	563.60	567.00	554.80	554.80	554.80	265,393
2026-05-27	569.60	580.80	558.20	570.20	570.20	327,212
2026-05-26	574.10	574.80	568.40	568.49	568.49	62,824
2026-05-22	571.40	571.60	565.80	570.00	570.00	50,114
2026-05-21	572.50	576.10	561.20	573.90	573.90	566,701
2026-05-20	569.20	581.60	558.60	573.40	573.40	866,836
2026-05-19	578.40	589.00	572.18	572.20	572.20	15,814
2026-05-18	562.20	576.00	561.20	573.49	573.49	25,368
2026-05-15	570.80	581.80	560.00	570.00	570.00	50,589
2026-05-14	566.50	566.50	566.50	566.50	566.50	0
2026-05-13	555.20	574.00	554.40	566.50	566.50	133,218
2026-05-12	542.30	546.00	537.90	542.30	542.30	18,386
2026-05-11	541.90	548.00	530.80	540.90	540.90	19,345
2026-05-08	541.50	550.20	539.00	540.70	540.70	16,886
2026-05-07	548.50	550.00	544.20	547.60	547.60	499,789

← NewerPage 2 of 3 · 128 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.