Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 575.70 | 577.00 | 571.40 | 572.89 | 572.58 | 42,902 |
| 2026-02-05 | 576.40 | 578.00 | 571.40 | 573.89 | 573.58 | 61,572 |
| 2026-02-04 | 560.00 | 578.00 | 542.60 | 576.38 | 576.08 | 43,663 |
| 2026-02-03 | 560.40 | 562.40 | 554.60 | 557.94 | 557.64 | 34,709 |
| 2026-02-02 | 550.40 | 559.20 | 550.40 | 558.28 | 557.99 | 150,199 |
| 2026-01-30 | 550.90 | 553.00 | 548.80 | 549.00 | 548.71 | 44,490 |
| 2026-01-29 | 546.60 | 550.20 | 544.60 | 548.48 | 548.19 | 58,461 |
| 2026-01-28 | 542.50 | 547.40 | 541.00 | 545.58 | 545.30 | 99,419 |
| 2026-01-27 | 545.40 | 547.20 | 541.80 | 542.29 | 542.01 | 49,805 |
| 2026-01-26 | 546.00 | 549.00 | 541.29 | 543.02 | 542.73 | 26,494 |
| 2026-01-23 | 553.80 | 555.80 | 544.00 | 550.13 | 549.84 | 117,409 |
| 2026-01-22 | 561.40 | 563.40 | 554.72 | 560.01 | 559.71 | 90,593 |
| 2026-01-21 | 564.10 | 567.60 | 554.89 | 554.89 | 554.60 | 84,674 |
| 2026-01-20 | 574.30 | 574.80 | 561.90 | 568.80 | 568.50 | 39,056 |
| 2026-01-19 | 576.00 | 581.40 | 566.40 | 573.07 | 572.77 | 73,227 |
| 2026-01-16 | 578.80 | 580.00 | 576.40 | 577.99 | 577.69 | 50,307 |
| 2026-01-15 | 577.40 | 581.40 | 575.20 | 578.52 | 578.21 | 110,189 |
| 2026-01-14 | 570.80 | 578.10 | 565.00 | 573.86 | 573.56 | 162,025 |
| 2026-01-13 | 574.90 | 576.00 | 570.00 | 573.91 | 573.61 | 115,529 |
| 2026-01-12 | 575.30 | 577.90 | 571.80 | 576.93 | 576.63 | 18,218 |
| 2026-01-09 | 587.60 | 589.40 | 577.20 | 580.12 | 579.81 | 37,708 |
| 2026-01-08 | 587.20 | 589.80 | 584.60 | 587.28 | 586.97 | 67,799 |
| 2026-01-07 | 604.90 | 605.60 | 579.80 | 585.50 | 585.19 | 273,288 |
| 2026-01-06 | 601.40 | 606.60 | 599.00 | 605.38 | 605.06 | 248,117 |
| 2026-01-05 | 599.30 | 599.60 | 585.80 | 599.48 | 599.16 | 101,052 |
| 2025-12-30 | 600.40 | 602.50 | 597.80 | 600.51 | 600.20 | 66,096 |
| 2025-12-29 | 601.40 | 602.00 | 596.80 | 597.66 | 597.35 | 42,577 |
| 2025-12-24 | 601.20 | 601.20 | 601.20 | 601.20 | 600.88 | 30,820 |
| 2025-12-23 | 600.00 | 603.70 | 598.20 | 601.29 | 600.97 | 81,844 |
| 2025-12-22 | 595.40 | 598.20 | 593.80 | 594.60 | 594.29 | 680,641 |
| 2025-12-19 | 592.40 | 599.40 | 589.80 | 597.40 | 597.09 | 131,679 |
| 2025-12-18 | 590.30 | 593.80 | 589.20 | 592.10 | 591.78 | 10,444 |
| 2025-12-17 | 591.30 | 593.00 | 590.20 | 591.30 | 590.99 | 37,145 |
| 2025-12-16 | 592.00 | 593.40 | 588.20 | 589.00 | 588.69 | 95,131 |
| 2025-12-15 | 589.30 | 592.00 | 587.20 | 590.31 | 590.00 | 65,409 |
| 2025-12-12 | 585.60 | 590.40 | 583.40 | 583.80 | 583.49 | 14,944 |
| 2025-12-11 | 579.60 | 585.01 | 579.00 | 584.56 | 584.25 | 104,559 |
| 2025-12-10 | 581.90 | 582.40 | 577.50 | 578.06 | 577.75 | 4,227 |
| 2025-12-09 | 577.00 | 585.00 | 576.80 | 584.40 | 584.09 | 35,834 |
| 2025-12-08 | 574.30 | 577.82 | 572.00 | 575.59 | 575.29 | 21,988 |
| 2025-12-05 | 575.10 | 578.40 | 570.00 | 575.28 | 574.98 | 10,521 |
| 2025-12-04 | 571.20 | 575.00 | 568.30 | 573.44 | 573.14 | 32,111 |
| 2025-12-03 | 575.70 | 576.60 | 569.40 | 571.91 | 571.61 | 14,747 |
| 2025-12-02 | 576.80 | 579.60 | 574.00 | 578.88 | 578.58 | 11,042 |
| 2025-12-01 | 579.40 | 579.60 | 574.00 | 576.68 | 576.38 | 29,419 |
| 2025-11-28 | 576.40 | 577.60 | 573.40 | 577.20 | 576.90 | 286,768 |
| 2025-11-27 | 575.30 | 577.10 | 573.80 | 576.15 | 575.85 | 31,816 |
| 2025-11-26 | 568.60 | 575.20 | 568.60 | 574.29 | 573.98 | 35,061 |
| 2025-11-25 | 564.10 | 569.00 | 560.50 | 568.69 | 568.39 | 45,892 |
| 2025-11-24 | 565.90 | 566.20 | 558.20 | 565.20 | 564.90 | 176,629 |
| 2025-11-21 | 555.20 | 565.40 | 555.20 | 563.69 | 563.39 | 28,216 |
| 2025-11-20 | 562.40 | 564.20 | 558.29 | 558.29 | 557.99 | 8,499 |
| 2025-11-19 | 558.50 | 561.20 | 555.00 | 559.46 | 559.16 | 27,589 |
| 2025-11-18 | 560.60 | 562.00 | 554.60 | 557.69 | 557.39 | 51,616 |
| 2025-11-17 | 571.60 | 574.40 | 566.00 | 569.33 | 569.03 | 103,519 |
| 2025-11-14 | 576.20 | 578.60 | 569.90 | 572.09 | 571.78 | 45,114 |
| 2025-11-13 | 579.60 | 581.00 | 575.40 | 578.79 | 578.49 | 60,949 |
| 2025-11-12 | 577.20 | 579.90 | 575.00 | 577.60 | 577.30 | 29,650 |
| 2025-11-11 | 570.60 | 577.20 | 569.80 | 576.06 | 575.75 | 89,893 |
| 2025-11-10 | 566.10 | 571.10 | 562.80 | 570.00 | 569.70 | 13,618 |
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.