Zurich Insurance Group AG historical data

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

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

← NewerPage 4 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.