Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 389.10 | 394.00 | 389.10 | 394.00 | 393.00 | 185,158 |
| 2021-12-20 | 387.00 | 387.60 | 380.80 | 385.16 | 384.17 | 215,619 |
| 2021-12-17 | 391.00 | 392.20 | 389.50 | 391.80 | 390.80 | 329,955 |
| 2021-12-16 | 390.40 | 393.90 | 390.40 | 392.33 | 391.32 | 36,846 |
| 2021-12-15 | 385.00 | 388.60 | 384.30 | 387.54 | 386.55 | 227,348 |
| 2021-12-14 | 387.00 | 389.40 | 384.00 | 385.64 | 384.66 | 19,975 |
| 2021-12-13 | 389.00 | 389.60 | 384.90 | 387.02 | 386.04 | 594,123 |
| 2021-12-10 | 386.30 | 389.40 | 386.30 | 388.89 | 387.90 | 142,442 |
| 2021-12-09 | 391.00 | 391.80 | 386.10 | 391.60 | 390.60 | 123,412 |
| 2021-12-08 | 395.00 | 395.00 | 389.80 | 392.22 | 391.22 | 92,012 |
| 2021-12-07 | 393.00 | 395.50 | 392.80 | 393.82 | 392.81 | 19,401 |
| 2021-12-06 | 387.40 | 393.50 | 387.40 | 391.25 | 390.26 | 78,066 |
| 2021-12-03 | 384.20 | 387.50 | 384.20 | 385.82 | 384.83 | 107,539 |
| 2021-12-02 | 383.00 | 384.70 | 380.60 | 382.89 | 381.91 | 43,997 |
| 2021-12-01 | 382.10 | 386.70 | 382.10 | 385.30 | 384.32 | 51,526 |
| 2021-11-30 | 381.90 | 381.90 | 376.40 | 379.26 | 378.29 | 24,473 |
| 2021-11-29 | 381.80 | 386.80 | 381.80 | 384.02 | 383.04 | 33,804 |
| 2021-11-26 | 387.00 | 395.94 | 379.00 | 382.74 | 381.76 | 84,783 |
| 2021-11-25 | 396.60 | 396.60 | 394.80 | 395.89 | 394.88 | 5,900 |
| 2021-11-24 | 395.00 | 399.50 | 394.80 | 396.32 | 395.31 | 84,197 |
| 2021-11-23 | 390.40 | 394.80 | 390.40 | 391.36 | 390.37 | 139,388 |
| 2021-11-22 | 393.00 | 394.30 | 390.40 | 392.60 | 391.59 | 66,577 |
| 2021-11-19 | 399.60 | 399.60 | 390.80 | 399.60 | 398.58 | 42,359 |
| 2021-11-18 | 400.00 | 402.30 | 397.50 | 398.90 | 397.88 | 22,828 |
| 2021-11-17 | 402.00 | 403.50 | 400.70 | 402.50 | 401.47 | 36,808 |
| 2021-11-16 | 402.00 | 403.40 | 402.00 | 402.71 | 401.68 | 27,035 |
| 2021-11-15 | 402.00 | 403.20 | 401.00 | 402.40 | 401.37 | 23,512 |
| 2021-11-12 | 402.00 | 405.10 | 400.80 | 402.18 | 401.16 | 92,145 |
| 2021-11-11 | 408.00 | 408.00 | 398.70 | 401.82 | 400.79 | 60,883 |
| 2021-11-10 | 409.80 | 409.80 | 406.00 | 408.43 | 407.39 | 159,371 |
| 2021-11-09 | 410.00 | 410.50 | 407.50 | 408.70 | 407.66 | 31,339 |
| 2021-11-08 | 413.00 | 413.00 | 408.90 | 410.53 | 409.49 | 86,376 |
| 2021-11-05 | 411.10 | 415.10 | 411.10 | 412.80 | 411.75 | 18,746 |
| 2021-11-04 | 410.20 | 414.20 | 410.20 | 410.96 | 409.91 | 47,509 |
| 2021-11-03 | 408.00 | 411.04 | 406.70 | 409.66 | 408.61 | 77,504 |
| 2021-11-02 | 408.00 | 408.70 | 405.40 | 408.50 | 407.46 | 60,328 |
| 2021-11-01 | 406.00 | 408.30 | 406.00 | 407.50 | 406.46 | 42,800 |
| 2021-10-29 | 404.00 | 406.60 | 403.70 | 405.84 | 404.80 | 21,374 |
| 2021-10-28 | 403.50 | 405.80 | 403.50 | 404.40 | 403.37 | 6,929 |
| 2021-10-27 | 402.90 | 405.80 | 402.90 | 405.20 | 404.17 | 39,956 |
| 2021-10-26 | 398.60 | 406.50 | 398.60 | 404.10 | 403.07 | 53,316 |
| 2021-10-25 | 397.00 | 398.40 | 396.40 | 398.00 | 396.99 | 62,556 |
| 2021-10-22 | 397.90 | 397.90 | 395.00 | 397.50 | 396.49 | 63,710 |
| 2021-10-21 | 395.00 | 396.90 | 393.30 | 395.97 | 394.96 | 46,907 |
| 2021-10-20 | 393.00 | 397.30 | 391.60 | 397.30 | 396.29 | 196,195 |
| 2021-10-19 | 392.70 | 392.70 | 387.20 | 392.30 | 391.30 | 37,218 |
| 2021-10-18 | 391.00 | 392.70 | 388.32 | 388.92 | 387.93 | 173,701 |
| 2021-10-15 | 391.50 | 394.20 | 391.50 | 392.96 | 391.96 | 136,686 |
| 2021-10-14 | 386.50 | 391.30 | 386.50 | 389.55 | 388.55 | 62,896 |
← NewerPage 21 of 21 · 1,249 trading days
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.