Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	564.50	567.60	559.10	566.60	566.30	37,726
2025-11-06	565.90	567.60	554.60	565.31	565.02	164,639
2025-11-05	562.60	569.60	561.80	563.78	563.49	6,927
2025-11-04	554.20	562.20	550.80	562.12	561.82	68,682
2025-11-03	558.30	559.60	554.80	559.06	558.76	19,401
2025-10-31	568.40	569.80	557.40	558.86	558.57	120,893
2025-10-30	571.00	572.40	566.20	568.71	568.42	136,077
2025-10-29	569.80	571.60	567.30	568.89	568.59	204,575
2025-10-28	575.50	576.80	570.00	573.11	572.81	111,886
2025-10-27	569.40	574.80	568.60	573.66	573.36	86,860
2025-10-24	569.00	569.00	564.00	567.80	567.50	138,684
2025-10-23	566.70	570.80	565.40	568.20	567.90	90,954
2025-10-22	565.50	566.80	562.40	565.29	564.99	42,094
2025-10-21	557.70	561.20	556.60	561.20	560.90	198,881
2025-10-20	557.30	560.00	553.60	555.68	555.39	102,359
2025-10-17	554.80	557.00	548.80	553.83	553.54	43,864
2025-10-16	573.50	577.30	558.00	565.18	564.88	331,811
2025-10-15	578.80	579.46	574.60	575.16	574.86	37,001
2025-10-14	568.80	578.50	567.80	568.83	568.53	24,837
2025-10-13	576.00	576.40	568.20	570.00	569.70	111,472
2025-10-10	574.70	577.60	572.40	573.40	573.10	109,438
2025-10-09	578.20	580.20	574.60	578.93	578.62	117,490
2025-10-08	576.00	581.90	575.60	578.80	578.50	409,660
2025-10-07	574.30	577.40	574.00	575.51	575.20	94,318
2025-10-06	570.80	576.40	568.60	574.38	574.07	105,113
2025-10-03	570.60	572.40	565.60	568.74	568.44	16,311
2025-10-02	570.40	573.80	567.50	569.65	569.35	92,530
2025-10-01	565.70	570.60	564.60	570.00	569.70	51,179
2025-09-30	566.10	566.80	561.00	565.80	565.50	37,821
2025-09-29	566.10	566.40	562.00	563.80	563.50	43,570
2025-09-26	556.10	562.30	553.40	561.46	561.17	96,122
2025-09-25	553.00	556.20	551.60	554.81	554.52	40,682
2025-09-24	556.90	557.80	552.80	557.41	557.11	94,836
2025-09-23	562.40	563.00	559.80	559.91	559.62	61,256
2025-09-22	561.20	562.20	559.69	560.14	559.85	49,903
2025-09-19	560.00	564.00	559.60	562.38	562.09	96,413
2025-09-18	560.00	561.00	556.40	559.71	559.41	182,847
2025-09-17	555.40	615.06	553.40	555.21	554.92	133,797
2025-09-16	568.40	568.40	556.20	559.53	559.23	75,576
2025-09-15	573.90	575.60	568.80	574.24	573.94	27,955
2025-09-12	573.30	574.60	570.40	571.56	571.26	33,063
2025-09-11	574.30	577.40	569.20	569.91	569.61	158,391
2025-09-10	577.20	579.40	570.80	571.80	571.50	98,672
2025-09-09	574.70	578.60	574.60	576.00	575.70	53,822
2025-09-08	574.50	575.40	570.20	573.20	572.90	21,062
2025-09-05	581.70	582.60	575.31	578.48	578.18	39,125
2025-09-04	572.70	581.20	572.20	573.41	573.11	44,252
2025-09-03	572.10	572.20	564.40	569.60	569.30	130,083
2025-09-02	577.60	578.40	571.60	573.51	573.21	31,186
2025-09-01	583.30	584.40	576.00	577.80	577.50	36,093
2025-08-29	579.60	584.60	578.20	582.60	582.29	9,233
2025-08-28	581.50	582.80	575.80	579.60	579.29	27,636
2025-08-27	580.50	582.00	578.40	580.32	580.01	84,410
2025-08-26	584.00	584.60	579.80	582.30	581.99	22,673
2025-08-22	596.30	597.60	592.80	594.60	594.29	12,036
2025-08-21	596.10	598.00	595.00	596.84	596.53	46,272
2025-08-20	590.50	597.20	588.00	593.98	593.66	45,572
2025-08-19	587.40	590.00	585.00	586.80	586.49	7,391
2025-08-18	589.50	590.60	587.22	589.80	589.49	17,572
2025-08-15	591.70	593.00	588.30	590.00	589.69	16,791

← NewerPage 5 of 21 · 1,242 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.