Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 525.10 | 531.40 | 524.80 | 529.00 | 528.46 | 71,262 |
| 2024-11-14 | 521.00 | 527.10 | 519.40 | 526.40 | 525.86 | 9,533 |
| 2024-11-13 | 516.10 | 522.20 | 515.00 | 520.20 | 519.67 | 108,885 |
| 2024-11-12 | 520.00 | 521.60 | 514.60 | 518.60 | 518.07 | 99,515 |
| 2024-11-11 | 520.00 | 525.40 | 519.60 | 523.90 | 523.36 | 5,686 |
| 2024-11-08 | 521.60 | 521.80 | 516.00 | 516.80 | 516.27 | 22,706 |
| 2024-11-07 | 526.70 | 528.00 | 520.80 | 525.00 | 524.46 | 63,060 |
| 2024-11-06 | 524.50 | 528.80 | 519.00 | 520.60 | 520.07 | 16,324 |
| 2024-11-05 | 515.20 | 517.20 | 513.40 | 514.90 | 514.37 | 120,049 |
| 2024-11-04 | 513.80 | 515.20 | 512.60 | 512.60 | 512.07 | 87,334 |
| 2024-11-01 | 511.45 | 517.20 | 511.00 | 515.60 | 515.07 | 47,284 |
| 2024-10-31 | 510.90 | 512.00 | 507.20 | 510.80 | 510.28 | 19,461 |
| 2024-10-30 | 519.30 | 520.60 | 516.00 | 516.00 | 515.47 | 19,739 |
| 2024-10-29 | 525.30 | 526.00 | 520.00 | 520.20 | 519.67 | 9,939 |
| 2024-10-28 | 521.20 | 524.00 | 518.80 | 520.36 | 519.83 | 11,090 |
| 2024-10-25 | 519.50 | 522.40 | 516.80 | 518.80 | 518.27 | 73,035 |
| 2024-10-24 | 520.20 | 523.20 | 519.80 | 520.00 | 519.47 | 48,830 |
| 2024-10-23 | 520.40 | 521.20 | 517.80 | 519.40 | 518.87 | 55,921 |
| 2024-10-22 | 524.70 | 526.40 | 517.20 | 520.40 | 519.87 | 23,120 |
| 2024-10-21 | 525.70 | 528.20 | 524.80 | 526.88 | 526.34 | 28,955 |
| 2024-10-18 | 527.10 | 527.60 | 526.00 | 526.89 | 526.35 | 38,146 |
| 2024-10-17 | 523.80 | 529.00 | 521.80 | 528.32 | 527.78 | 74,790 |
| 2024-10-16 | 521.60 | 524.20 | 520.00 | 521.93 | 521.39 | 45,029 |
| 2024-10-15 | 523.40 | 525.80 | 522.00 | 523.40 | 522.86 | 119,503 |
| 2024-10-14 | 519.70 | 522.00 | 518.60 | 520.60 | 520.07 | 10,227 |
| 2024-10-11 | 512.40 | 519.20 | 511.80 | 514.15 | 513.62 | 28,001 |
| 2024-10-10 | 509.35 | 515.00 | 509.20 | 512.82 | 512.30 | 22,892 |
| 2024-10-09 | 506.15 | 509.40 | 503.00 | 508.80 | 508.28 | 7,012 |
| 2024-10-08 | 504.65 | 509.00 | 499.50 | 507.00 | 506.48 | 7,154 |
| 2024-10-07 | 511.25 | 513.50 | 506.20 | 508.34 | 507.81 | 49,589 |
| 2024-10-04 | 503.50 | 510.80 | 503.20 | 507.20 | 506.68 | 29,144 |
| 2024-10-03 | 507.40 | 508.60 | 503.40 | 506.38 | 505.86 | 13,956 |
| 2024-10-02 | 509.55 | 511.00 | 506.40 | 508.13 | 507.61 | 21,670 |
| 2024-10-01 | 509.90 | 512.00 | 508.00 | 510.64 | 510.11 | 96,217 |
| 2024-09-30 | 511.85 | 513.80 | 509.60 | 510.28 | 509.75 | 3,674 |
| 2024-09-27 | 516.10 | 517.20 | 510.70 | 513.34 | 512.82 | 27,903 |
| 2024-09-26 | 520.00 | 520.00 | 513.20 | 514.46 | 513.93 | 84,728 |
| 2024-09-25 | 513.20 | 518.80 | 512.60 | 517.80 | 517.27 | 113,637 |
| 2024-09-24 | 512.80 | 515.20 | 511.00 | 514.60 | 514.07 | 137,666 |
| 2024-09-23 | 508.30 | 513.00 | 507.80 | 510.60 | 510.08 | 16,549 |
| 2024-09-20 | 508.90 | 512.70 | 506.80 | 511.64 | 511.11 | 45,158 |
| 2024-09-19 | 508.90 | 513.00 | 507.80 | 511.49 | 510.97 | 30,630 |
| 2024-09-18 | 513.00 | 514.00 | 505.40 | 507.42 | 506.90 | 248,874 |
| 2024-09-17 | 512.80 | 515.10 | 511.60 | 513.00 | 512.47 | 69,347 |
| 2024-09-16 | 506.15 | 513.20 | 505.40 | 512.15 | 511.62 | 28,775 |
| 2024-09-13 | 504.45 | 510.40 | 504.20 | 508.44 | 507.92 | 18,337 |
| 2024-09-12 | 501.70 | 505.60 | 501.40 | 504.50 | 503.98 | 44,908 |
| 2024-09-11 | 498.60 | 503.60 | 496.30 | 499.78 | 499.27 | 12,658 |
| 2024-09-10 | 498.95 | 502.60 | 496.00 | 499.31 | 498.80 | 5,683 |
| 2024-09-09 | 492.95 | 499.90 | 492.20 | 494.86 | 494.35 | 126,192 |
| 2024-09-06 | 493.35 | 494.60 | 487.70 | 491.03 | 490.52 | 4,488 |
| 2024-09-05 | 494.10 | 500.00 | 493.80 | 495.90 | 495.39 | 6,216 |
| 2024-09-04 | 494.30 | 497.00 | 493.00 | 496.20 | 495.69 | 3,924 |
| 2024-09-03 | 497.00 | 497.70 | 492.80 | 496.40 | 495.89 | 36,811 |
| 2024-09-02 | 492.50 | 496.00 | 491.90 | 494.80 | 494.29 | 6,131 |
| 2024-08-30 | 493.35 | 494.40 | 491.36 | 492.98 | 492.47 | 12,701 |
| 2024-08-29 | 493.75 | 494.50 | 491.30 | 492.47 | 491.97 | 2,309 |
| 2024-08-28 | 489.80 | 495.20 | 489.70 | 492.30 | 491.79 | 26,621 |
| 2024-08-27 | 487.75 | 489.80 | 487.60 | 489.00 | 488.50 | 4,427 |
| 2024-08-23 | 485.70 | 489.30 | 484.80 | 487.72 | 487.22 | 1,054 |
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.