Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 585.60 | 593.80 | 584.40 | 588.95 | 588.64 | 79,471 |
| 2025-08-13 | 574.50 | 582.60 | 574.20 | 578.97 | 578.66 | 43,318 |
| 2025-08-12 | 572.90 | 576.40 | 571.60 | 573.33 | 573.03 | 57,495 |
| 2025-08-11 | 574.70 | 576.80 | 570.60 | 574.80 | 574.50 | 8,059 |
| 2025-08-08 | 576.80 | 577.80 | 570.50 | 574.00 | 573.70 | 34,994 |
| 2025-08-07 | 575.30 | 590.40 | 569.40 | 581.40 | 581.09 | 29,038 |
| 2025-08-06 | 570.00 | 578.40 | 569.20 | 576.38 | 576.08 | 59,547 |
| 2025-08-05 | 564.90 | 570.40 | 563.20 | 568.80 | 568.50 | 21,393 |
| 2025-08-04 | 544.80 | 566.60 | 542.00 | 564.35 | 564.05 | 18,322 |
| 2025-07-31 | 558.00 | 558.00 | 553.80 | 556.37 | 556.08 | 13,596 |
| 2025-07-30 | 556.50 | 557.20 | 553.80 | 554.10 | 553.81 | 11,819 |
| 2025-07-29 | 554.40 | 559.20 | 553.00 | 557.40 | 557.11 | 22,801 |
| 2025-07-28 | 560.20 | 560.80 | 552.08 | 552.80 | 552.51 | 14,236 |
| 2025-07-25 | 557.50 | 558.40 | 554.60 | 557.20 | 556.91 | 14,714 |
| 2025-07-24 | 565.50 | 568.40 | 557.40 | 558.40 | 558.11 | 29,413 |
| 2025-07-23 | 559.30 | 563.80 | 557.40 | 558.02 | 557.73 | 18,173 |
| 2025-07-22 | 558.70 | 560.40 | 553.60 | 555.40 | 555.11 | 9,491 |
| 2025-07-21 | 558.70 | 560.20 | 556.80 | 558.00 | 557.71 | 6,383 |
| 2025-07-18 | 557.30 | 562.00 | 557.20 | 560.04 | 559.74 | 11,848 |
| 2025-07-17 | 558.90 | 560.60 | 554.80 | 555.80 | 555.51 | 29,633 |
| 2025-07-16 | 550.70 | 559.00 | 549.80 | 549.80 | 549.51 | 31,231 |
| 2025-07-15 | 554.40 | 554.80 | 548.60 | 550.00 | 549.71 | 3,678 |
| 2025-07-14 | 551.30 | 554.00 | 549.40 | 552.07 | 551.78 | 11,429 |
| 2025-07-11 | 555.40 | 555.80 | 550.80 | 552.93 | 552.64 | 29,829 |
| 2025-07-10 | 558.30 | 559.40 | 554.60 | 557.33 | 557.04 | 12,197 |
| 2025-07-09 | 553.60 | 558.00 | 552.70 | 556.60 | 556.31 | 19,945 |
| 2025-07-08 | 553.60 | 554.40 | 549.80 | 550.47 | 550.18 | 33,648 |
| 2025-07-07 | 552.00 | 556.20 | 551.80 | 554.00 | 553.71 | 35,520 |
| 2025-07-04 | 551.30 | 553.00 | 549.70 | 551.60 | 551.31 | 4,580 |
| 2025-07-03 | 543.30 | 553.40 | 542.40 | 553.40 | 553.11 | 20,738 |
| 2025-07-02 | 549.50 | 552.80 | 543.60 | 544.20 | 543.91 | 22,796 |
| 2025-07-01 | 556.10 | 558.40 | 552.80 | 554.27 | 553.97 | 12,119 |
| 2025-06-30 | 556.90 | 558.00 | 552.20 | 554.60 | 554.31 | 20,500 |
| 2025-06-27 | 556.10 | 557.80 | 553.20 | 554.76 | 554.47 | 72,743 |
| 2025-06-26 | 556.10 | 557.20 | 551.99 | 556.40 | 556.11 | 35,961 |
| 2025-06-25 | 556.10 | 558.60 | 552.80 | 555.00 | 554.71 | 11,770 |
| 2025-06-24 | 560.00 | 561.60 | 554.00 | 554.40 | 554.11 | 19,889 |
| 2025-06-23 | 551.30 | 555.80 | 550.38 | 554.00 | 553.71 | 17,756 |
| 2025-06-20 | 553.80 | 557.20 | 553.80 | 555.60 | 555.31 | 70,486 |
| 2025-06-19 | 553.40 | 554.80 | 550.40 | 552.92 | 552.63 | 25,854 |
| 2025-06-18 | 560.40 | 561.20 | 553.40 | 559.40 | 559.11 | 65,836 |
| 2025-06-17 | 557.70 | 561.20 | 555.00 | 558.53 | 558.24 | 48,863 |
| 2025-06-16 | 563.40 | 564.60 | 561.20 | 563.22 | 562.92 | 135,170 |
| 2025-06-13 | 560.40 | 562.20 | 557.60 | 559.60 | 559.31 | 32,914 |
| 2025-06-12 | 569.20 | 569.20 | 561.00 | 562.90 | 562.60 | 6,730 |
| 2025-06-11 | 573.90 | 576.20 | 572.80 | 573.20 | 572.90 | 6,120 |
| 2025-06-10 | 580.90 | 582.60 | 572.60 | 579.60 | 579.29 | 35,639 |
| 2025-06-06 | 579.80 | 581.80 | 578.20 | 581.20 | 580.89 | 5,492 |
| 2025-06-05 | 579.80 | 582.20 | 577.40 | 580.80 | 580.49 | 36,549 |
| 2025-06-04 | 581.90 | 583.80 | 579.00 | 581.60 | 581.29 | 41,082 |
| 2025-06-03 | 580.10 | 581.60 | 576.60 | 581.00 | 580.69 | 34,522 |
| 2025-06-02 | 578.20 | 580.20 | 574.00 | 579.40 | 579.09 | 44,553 |
| 2025-05-30 | 577.40 | 581.60 | 576.40 | 577.18 | 576.87 | 72,404 |
| 2025-05-28 | 580.30 | 584.80 | 574.70 | 576.60 | 576.30 | 39,359 |
| 2025-05-27 | 585.80 | 587.00 | 581.00 | 582.00 | 581.69 | 37,465 |
| 2025-05-23 | 584.80 | 586.60 | 571.60 | 578.82 | 578.51 | 47,583 |
| 2025-05-22 | 585.80 | 586.00 | 579.40 | 583.60 | 583.29 | 12,907 |
| 2025-05-21 | 586.00 | 586.80 | 581.20 | 582.74 | 582.44 | 32,159 |
| 2025-05-20 | 586.40 | 587.20 | 582.60 | 584.17 | 583.87 | 31,747 |
| 2025-05-19 | 582.10 | 586.40 | 580.40 | 586.40 | 586.09 | 154,173 |
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.