Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 582.10 | 586.80 | 579.80 | 582.60 | 582.29 | 72,582 |
| 2025-05-15 | 574.30 | 579.80 | 571.40 | 579.80 | 579.49 | 13,386 |
| 2025-05-14 | 568.40 | 574.60 | 567.80 | 573.48 | 573.18 | 87,115 |
| 2025-05-13 | 573.50 | 576.20 | 567.80 | 575.40 | 575.10 | 45,525 |
| 2025-05-12 | 582.50 | 585.00 | 567.10 | 572.47 | 572.17 | 92,891 |
| 2025-05-09 | 576.80 | 581.00 | 574.80 | 579.53 | 579.23 | 18,728 |
| 2025-05-08 | 596.90 | 599.00 | 583.00 | 589.80 | 589.49 | 101,394 |
| 2025-05-07 | 594.80 | 596.20 | 588.40 | 590.73 | 590.42 | 16,379 |
| 2025-05-06 | 593.00 | 595.80 | 590.00 | 594.84 | 594.53 | 15,240 |
| 2025-05-02 | 583.50 | 588.00 | 581.60 | 584.64 | 584.34 | 20,459 |
| 2025-04-30 | 578.00 | 582.40 | 575.70 | 578.34 | 578.04 | 32,489 |
| 2025-04-29 | 570.20 | 576.20 | 566.80 | 571.66 | 571.36 | 25,803 |
| 2025-04-28 | 571.00 | 571.80 | 564.60 | 568.00 | 567.70 | 15,837 |
| 2025-04-25 | 571.80 | 573.80 | 567.40 | 568.60 | 568.30 | 4,590 |
| 2025-04-24 | 568.40 | 570.20 | 565.60 | 569.18 | 568.88 | 25,425 |
| 2025-04-23 | 571.20 | 573.20 | 563.60 | 564.80 | 564.50 | 20,868 |
| 2025-04-22 | 557.50 | 566.40 | 557.20 | 563.40 | 563.10 | 226,143 |
| 2025-04-17 | 557.50 | 560.80 | 554.20 | 558.40 | 558.11 | 231,364 |
| 2025-04-16 | 552.00 | 558.40 | 551.20 | 558.40 | 558.11 | 282,251 |
| 2025-04-15 | 543.50 | 554.60 | 543.00 | 546.49 | 546.21 | 224,623 |
| 2025-04-14 | 539.20 | 542.40 | 532.60 | 538.71 | 538.43 | 291,159 |
| 2025-04-11 | 532.70 | 534.80 | 519.60 | 529.80 | 529.52 | 50,246 |
| 2025-04-10 | 583.30 | 584.20 | 556.60 | 558.80 | 558.23 | 77,239 |
| 2025-04-09 | 542.30 | 550.00 | 529.80 | 538.20 | 537.65 | 121,142 |
| 2025-04-08 | 549.50 | 564.00 | 544.40 | 562.20 | 561.62 | 68,537 |
| 2025-04-07 | 526.10 | 557.40 | 525.00 | 529.00 | 528.46 | 271,327 |
| 2025-04-04 | 600.80 | 604.20 | 562.20 | 581.17 | 580.57 | 48,092 |
| 2025-04-03 | 611.80 | 613.80 | 605.00 | 610.33 | 609.70 | 180,386 |
| 2025-04-02 | 622.10 | 623.20 | 618.80 | 620.33 | 619.70 | 291,770 |
| 2025-04-01 | 616.80 | 622.40 | 616.80 | 620.60 | 619.96 | 858,813 |
| 2025-03-31 | 618.60 | 621.00 | 614.00 | 616.21 | 615.57 | 23,705 |
| 2025-03-28 | 622.30 | 625.20 | 619.60 | 621.60 | 620.96 | 52,949 |
| 2025-03-27 | 618.60 | 623.40 | 616.60 | 623.40 | 622.76 | 23,810 |
| 2025-03-26 | 619.40 | 623.40 | 618.30 | 621.40 | 620.76 | 27,137 |
| 2025-03-25 | 612.90 | 622.00 | 612.40 | 619.00 | 618.36 | 135,297 |
| 2025-03-24 | 610.20 | 614.80 | 608.40 | 610.80 | 610.17 | 16,841 |
| 2025-03-21 | 609.00 | 611.00 | 606.60 | 607.13 | 606.51 | 79,707 |
| 2025-03-20 | 609.00 | 612.80 | 607.60 | 610.39 | 609.76 | 17,983 |
| 2025-03-19 | 608.20 | 609.80 | 606.40 | 609.31 | 608.69 | 51,054 |
| 2025-03-18 | 608.80 | 610.80 | 605.80 | 609.35 | 608.72 | 119,465 |
| 2025-03-17 | 602.20 | 607.20 | 602.20 | 606.80 | 606.18 | 163,256 |
| 2025-03-14 | 600.60 | 603.20 | 599.10 | 600.62 | 600.00 | 7,827 |
| 2025-03-13 | 598.90 | 605.00 | 598.60 | 602.00 | 601.38 | 45,633 |
| 2025-03-12 | 596.10 | 599.00 | 594.60 | 597.63 | 597.02 | 72,815 |
| 2025-03-11 | 601.80 | 602.60 | 592.80 | 597.10 | 596.49 | 21,757 |
| 2025-03-10 | 597.50 | 602.00 | 595.00 | 600.55 | 599.93 | 108,144 |
| 2025-03-07 | 590.30 | 596.40 | 586.60 | 592.40 | 591.79 | 55,516 |
| 2025-03-06 | 597.50 | 598.60 | 588.60 | 591.56 | 590.95 | 11,469 |
| 2025-03-05 | 603.20 | 603.80 | 596.80 | 599.00 | 598.38 | 15,943 |
| 2025-03-04 | 596.50 | 601.60 | 593.80 | 597.73 | 597.12 | 42,960 |
| 2025-03-03 | 596.50 | 601.40 | 592.40 | 596.41 | 595.80 | 11,539 |
| 2025-02-28 | 588.10 | 595.10 | 587.00 | 592.09 | 591.48 | 288,799 |
| 2025-02-27 | 590.50 | 594.00 | 588.30 | 592.24 | 591.63 | 10,605 |
| 2025-02-26 | 587.00 | 591.40 | 584.60 | 589.43 | 588.82 | 8,047 |
| 2025-02-25 | 583.30 | 588.80 | 582.20 | 588.80 | 588.20 | 32,034 |
| 2025-02-24 | 580.30 | 584.20 | 579.80 | 581.90 | 581.31 | 153,897 |
| 2025-02-21 | 575.50 | 578.00 | 570.20 | 571.40 | 570.81 | 44,867 |
| 2025-02-20 | 573.10 | 583.20 | 572.00 | 575.20 | 574.61 | 122,911 |
| 2025-02-19 | 570.80 | 572.20 | 561.40 | 563.80 | 563.22 | 38,921 |
| 2025-02-18 | 568.60 | 571.40 | 568.30 | 568.81 | 568.23 | 9,897 |
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.