Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 564.50 | 568.50 | 564.00 | 564.60 | 564.02 | 46,616 |
| 2025-02-14 | 568.40 | 569.00 | 558.60 | 566.73 | 566.15 | 27,615 |
| 2025-02-13 | 569.80 | 570.80 | 564.80 | 569.40 | 568.82 | 65,667 |
| 2025-02-12 | 569.60 | 572.60 | 568.80 | 571.43 | 570.85 | 129,938 |
| 2025-02-11 | 567.70 | 572.00 | 567.40 | 570.83 | 570.24 | 29,751 |
| 2025-02-10 | 562.60 | 567.80 | 562.00 | 567.20 | 566.62 | 13,222 |
| 2025-02-07 | 564.70 | 566.00 | 563.20 | 564.29 | 563.71 | 16,872 |
| 2025-02-06 | 560.20 | 563.20 | 559.00 | 563.20 | 562.62 | 15,285 |
| 2025-02-05 | 556.30 | 559.00 | 553.20 | 558.60 | 558.03 | 138,741 |
| 2025-02-04 | 553.40 | 557.00 | 549.80 | 553.83 | 553.26 | 33,252 |
| 2025-02-03 | 549.30 | 553.20 | 547.60 | 552.21 | 551.64 | 11,892 |
| 2025-01-31 | 558.10 | 558.80 | 553.40 | 554.47 | 553.90 | 81,104 |
| 2025-01-30 | 561.00 | 562.60 | 554.20 | 556.80 | 556.23 | 48,588 |
| 2025-01-29 | 556.10 | 560.80 | 555.00 | 558.60 | 558.03 | 10,713 |
| 2025-01-28 | 544.80 | 555.40 | 544.20 | 553.67 | 553.10 | 62,401 |
| 2025-01-27 | 537.60 | 548.20 | 536.00 | 547.60 | 547.04 | 36,437 |
| 2025-01-24 | 539.40 | 540.20 | 535.60 | 537.20 | 536.65 | 4,721 |
| 2025-01-23 | 538.20 | 540.20 | 535.60 | 540.00 | 539.45 | 10,376 |
| 2025-01-22 | 531.40 | 539.60 | 529.80 | 538.10 | 537.55 | 16,777 |
| 2025-01-21 | 530.60 | 533.00 | 530.20 | 532.60 | 532.05 | 138,547 |
| 2025-01-20 | 538.60 | 539.00 | 530.00 | 530.40 | 529.86 | 47,422 |
| 2025-01-17 | 538.60 | 543.00 | 538.00 | 540.14 | 539.59 | 63,152 |
| 2025-01-16 | 538.00 | 538.60 | 535.60 | 536.65 | 536.10 | 5,790 |
| 2025-01-15 | 532.30 | 538.10 | 531.20 | 536.04 | 535.49 | 51,344 |
| 2025-01-14 | 529.40 | 529.80 | 525.40 | 529.40 | 528.86 | 114,540 |
| 2025-01-13 | 528.00 | 529.20 | 523.00 | 524.90 | 524.36 | 83,509 |
| 2025-01-10 | 537.60 | 538.00 | 530.70 | 533.20 | 532.65 | 12,745 |
| 2025-01-09 | 543.30 | 544.00 | 538.30 | 541.84 | 541.28 | 36,055 |
| 2025-01-08 | 546.40 | 554.40 | 542.60 | 544.20 | 543.64 | 69,906 |
| 2025-01-07 | 546.20 | 551.80 | 542.60 | 546.80 | 546.24 | 6,246 |
| 2025-01-06 | 546.00 | 556.20 | 542.20 | 544.00 | 543.44 | 9,970 |
| 2025-01-03 | 541.20 | 545.20 | 541.20 | 542.17 | 541.62 | 8,559 |
| 2024-12-30 | 537.80 | 540.20 | 536.60 | 538.46 | 537.90 | 29,769 |
| 2024-12-27 | 538.60 | 539.60 | 533.60 | 538.97 | 538.41 | 5,689 |
| 2024-12-23 | 532.50 | 539.40 | 532.00 | 537.60 | 537.05 | 48,488 |
| 2024-12-20 | 532.10 | 533.00 | 525.40 | 530.87 | 530.32 | 164,113 |
| 2024-12-19 | 540.50 | 541.00 | 533.80 | 536.03 | 535.48 | 34,635 |
| 2024-12-18 | 549.90 | 551.00 | 546.40 | 547.80 | 547.24 | 260,043 |
| 2024-12-17 | 552.00 | 553.80 | 549.60 | 551.20 | 550.63 | 163,840 |
| 2024-12-16 | 553.40 | 553.80 | 550.40 | 550.80 | 550.23 | 13,831 |
| 2024-12-13 | 549.10 | 553.60 | 549.00 | 552.22 | 551.66 | 39,281 |
| 2024-12-12 | 547.40 | 549.60 | 545.80 | 547.80 | 547.24 | 6,495 |
| 2024-12-11 | 549.10 | 552.20 | 545.60 | 548.00 | 547.44 | 12,808 |
| 2024-12-10 | 552.20 | 552.40 | 549.00 | 550.07 | 549.50 | 15,202 |
| 2024-12-09 | 557.10 | 557.80 | 551.80 | 554.19 | 553.63 | 65,912 |
| 2024-12-06 | 559.30 | 561.00 | 556.40 | 556.80 | 556.23 | 12,076 |
| 2024-12-05 | 557.70 | 562.20 | 557.00 | 557.00 | 556.43 | 12,909 |
| 2024-12-04 | 559.50 | 560.80 | 555.00 | 557.62 | 557.05 | 19,740 |
| 2024-12-03 | 560.60 | 563.20 | 558.20 | 562.40 | 561.82 | 66,595 |
| 2024-12-02 | 556.70 | 564.20 | 556.60 | 562.60 | 562.02 | 101,803 |
| 2024-11-29 | 554.60 | 558.60 | 554.00 | 558.60 | 558.03 | 5,260 |
| 2024-11-28 | 553.60 | 556.00 | 552.60 | 554.60 | 554.03 | 16,734 |
| 2024-11-27 | 552.40 | 553.60 | 549.20 | 551.20 | 550.63 | 32,462 |
| 2024-11-26 | 551.10 | 554.50 | 550.80 | 552.87 | 552.31 | 36,997 |
| 2024-11-25 | 552.20 | 553.20 | 548.60 | 552.48 | 551.92 | 50,262 |
| 2024-11-22 | 548.50 | 553.40 | 544.60 | 549.90 | 549.33 | 8,887 |
| 2024-11-21 | 538.80 | 549.40 | 535.00 | 543.70 | 543.14 | 23,552 |
| 2024-11-20 | 535.10 | 536.80 | 530.20 | 535.00 | 534.45 | 12,475 |
| 2024-11-19 | 532.50 | 535.60 | 526.80 | 530.80 | 530.25 | 69,477 |
| 2024-11-18 | 531.00 | 533.40 | 529.00 | 532.80 | 532.25 | 6,027 |
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.