Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	545.20	556.00	534.80	553.00	553.00	785,649
2026-05-05	538.20	548.60	537.00	538.71	538.71	89,686
2026-05-01	542.10	542.10	542.10	542.10	542.10	0
2026-04-30	534.30	545.00	533.00	542.10	542.10	75,071
2026-04-29	541.70	544.00	534.60	541.70	541.70	61,074
2026-04-28	542.70	554.20	541.80	542.30	542.30	56,027
2026-04-27	546.40	547.00	538.70	545.00	545.00	94,051
2026-04-24	547.20	550.40	544.40	547.20	547.20	57,168
2026-04-23	548.10	558.80	547.00	547.60	547.60	58,376
2026-04-22	562.60	566.00	548.80	554.00	554.00	112,131
2026-04-21	562.60	573.60	551.80	563.40	563.40	80,455
2026-04-20	557.50	565.20	556.80	563.32	563.32	66,235
2026-04-17	556.70	561.80	555.20	555.80	555.80	60,227
2026-04-16	557.10	559.10	554.60	556.50	556.50	63,891
2026-04-15	552.60	563.40	547.80	552.80	552.80	100,503
2026-04-14	550.50	553.00	548.20	552.71	552.71	280,575
2026-04-13	547.60	550.22	537.00	548.33	548.33	69,332
2026-04-10	544.40	549.01	533.60	546.80	546.80	131,425
2026-04-09	574.50	576.40	567.80	573.50	573.20	42,923
2026-04-08	581.30	582.80	569.00	571.09	570.79	54,655
2026-04-07	573.70	576.60	563.20	570.40	570.10	1,136,074
2026-04-02	568.00	573.40	565.20	570.89	570.59	433,021
2026-04-01	570.80	581.80	559.20	567.71	567.42	419,571
2026-03-31	558.90	563.20	548.40	560.82	560.53	541,774
2026-03-30	548.30	557.80	537.60	557.00	556.71	241,155
2026-03-27	549.50	550.60	545.60	547.69	547.40	88,706
2026-03-26	546.80	549.20	536.40	548.61	548.32	98,268
2026-03-25	546.40	551.80	534.80	549.09	548.80	123,087
2026-03-24	539.40	541.80	535.80	541.69	541.41	98,696
2026-03-23	534.50	546.00	527.00	537.09	536.81	522,057
2026-03-20	552.00	552.80	540.69	543.17	542.89	518,290
2026-03-19	548.70	551.60	543.00	549.00	548.71	71,133
2026-03-18	557.30	558.60	546.60	551.20	550.91	439,326
2026-03-17	546.20	556.20	536.20	554.97	554.67	131,691
2026-03-16	539.40	549.00	537.80	544.29	544.01	61,756
2026-03-13	535.30	541.60	532.20	538.94	538.65	64,774
2026-03-12	527.50	535.00	517.00	532.81	532.53	170,213
2026-03-11	531.00	533.00	527.20	529.69	529.42	1,001,057
2026-03-10	537.60	547.40	533.20	536.54	536.26	198,826
2026-03-09	527.70	539.80	518.00	528.92	528.64	25,413
2026-03-06	538.40	549.00	526.40	529.44	529.16	48,838
2026-03-05	543.70	557.20	533.80	539.06	538.77	199,541
2026-03-04	544.40	548.40	538.80	544.53	544.24	191,547
2026-03-03	546.20	575.00	531.40	536.10	535.82	446,759
2026-03-02	573.50	579.80	564.20	573.66	573.36	644,627
2026-02-27	579.20	592.00	575.80	580.28	579.97	93,778
2026-02-26	574.30	586.80	562.20	578.80	578.50	42,268
2026-02-25	578.60	581.80	574.00	576.00	575.70	47,303
2026-02-24	576.00	580.20	572.20	578.01	577.70	44,504
2026-02-23	571.00	577.40	569.20	574.56	574.25	77,132
2026-02-20	561.80	569.00	560.20	567.60	567.30	44,719
2026-02-19	559.10	564.60	556.90	558.16	557.86	101,567
2026-02-18	562.80	574.60	562.00	565.21	564.91	78,276
2026-02-17	559.10	568.00	532.98	567.00	566.70	47,146
2026-02-16	556.90	563.40	537.40	557.76	557.46	64,591
2026-02-13	553.40	559.00	550.90	551.86	551.57	46,693
2026-02-12	551.50	553.00	548.00	548.52	548.23	47,973
2026-02-11	553.60	555.40	543.80	548.60	548.31	26,241
2026-02-10	565.10	565.40	550.80	557.69	557.40	32,004
2026-02-09	573.50	575.60	553.40	571.00	570.70	58,780

← NewerPage 3 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.