Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	449.60	458.90	449.60	456.21	455.05	84,642
2022-03-21	447.00	448.80	444.76	447.50	446.36	133,052
2022-03-18	443.00	444.86	439.90	444.73	443.60	922,792
2022-03-17	438.00	441.00	435.10	439.14	438.02	202,170
2022-03-16	438.00	442.10	434.80	436.00	434.89	104,031
2022-03-15	426.00	433.40	423.60	431.10	430.00	211,688
2022-03-14	426.70	431.60	426.70	426.90	425.81	246,062
2022-03-11	415.50	428.70	415.50	422.07	421.00	168,091
2022-03-10	414.00	417.30	408.20	412.50	411.45	95,397
2022-03-09	404.00	412.70	402.00	409.18	408.14	65,492
2022-03-08	385.00	431.68	385.00	398.35	397.34	90,803
2022-03-07	387.00	393.20	377.30	389.68	388.69	102,065
2022-03-04	406.00	408.10	394.10	396.01	395.00	347,353
2022-03-03	410.00	414.40	409.60	411.09	410.04	63,640
2022-03-02	406.00	413.30	404.10	406.00	404.96	181,044
2022-03-01	414.00	422.90	408.50	412.61	411.56	82,822
2022-02-28	416.00	421.60	413.50	421.60	420.53	177,672
2022-02-25	418.00	423.90	414.70	422.70	421.62	210,040
2022-02-24	410.00	416.80	408.60	412.57	411.52	217,691
2022-02-23	423.30	430.10	423.30	425.10	424.02	95,521
2022-02-22	416.00	424.50	414.60	424.00	422.92	91,105
2022-02-21	432.00	435.80	425.00	426.75	425.66	204,178
2022-02-18	431.90	438.80	431.90	433.80	432.69	170,433
2022-02-17	441.00	442.50	431.60	434.80	433.69	76,971
2022-02-16	447.00	447.00	441.60	445.66	444.52	39,183
2022-02-15	441.00	445.90	441.00	445.10	443.97	21,586
2022-02-14	449.00	449.00	440.90	446.50	445.36	50,451
2022-02-11	445.90	451.71	445.90	451.63	450.48	37,576
2022-02-10	453.00	453.70	439.80	452.30	451.15	110,542
2022-02-09	445.70	452.70	445.70	451.74	450.59	524,271
2022-02-08	441.00	447.10	440.30	445.50	444.36	42,952
2022-02-07	443.00	444.30	439.90	442.61	441.48	75,304
2022-02-04	443.00	446.30	436.30	438.13	437.02	56,049
2022-02-03	442.00	445.90	442.00	444.13	443.00	83,299
2022-02-02	440.00	442.80	440.00	441.33	440.21	39,818
2022-02-01	443.00	443.50	439.40	441.15	440.03	36,624
2022-01-31	441.00	443.60	438.20	440.93	439.81	35,199
2022-01-28	445.00	446.00	436.30	441.00	439.87	293,422
2022-01-27	437.50	446.16	437.50	444.65	443.52	132,642
2022-01-26	434.20	441.80	434.20	438.93	437.81	142,360
2022-01-25	424.00	433.80	422.00	432.10	431.00	436,781
2022-01-24	428.00	431.90	419.20	430.70	429.60	143,617
2022-01-21	437.70	437.70	431.00	434.64	433.53	107,459
2022-01-20	438.00	440.50	434.20	439.80	438.68	183,059
2022-01-19	438.10	443.00	438.10	440.05	438.93	209,277
2022-01-18	438.00	439.90	435.60	436.90	435.79	244,566
2022-01-17	435.00	439.60	435.00	436.25	435.14	526,249
2022-01-14	434.00	435.50	432.20	434.90	433.79	33,206
2022-01-13	431.60	436.90	431.60	435.57	434.46	256,216
2022-01-12	430.00	432.30	428.60	430.54	429.44	217,715
2022-01-11	424.00	427.70	422.80	427.70	426.61	104,213
2022-01-10	420.10	423.40	420.10	421.91	420.84	135,303
2022-01-07	414.00	420.00	413.90	417.95	416.88	43,981
2022-01-06	410.00	415.60	408.90	413.90	412.84	54,403
2022-01-05	412.00	413.40	410.90	413.06	412.01	138,277
2022-01-04	406.50	412.00	406.50	411.24	410.19	105,994
2021-12-30	400.20	402.30	400.20	400.40	399.38	85,440
2021-12-29	402.00	403.10	399.80	401.60	400.58	25,157
2021-12-23	395.00	398.70	394.00	398.00	396.99	20,986
2021-12-22	393.00	394.00	391.20	393.70	392.70	206,943

← NewerPage 20 of 21 · 1,249 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.