Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 622.90 | 623.10 | 615.40 | 623.10 | 623.10 | 147 |
| 2026-10-22 | 626.00 | 627.20 | 623.20 | 627.20 | 627.20 | 15,280 |
| 2026-10-21 | 619.40 | 622.20 | 619.20 | 619.20 | 619.20 | 544 |
| 2026-10-20 | 614.70 | 620.00 | 612.80 | 615.10 | 615.10 | 23,610 |
| 2026-10-19 | 611.60 | 613.53 | 611.60 | 611.60 | 611.60 | 467 |
| 2026-10-16 | 608.60 | 611.90 | 606.10 | 606.10 | 606.10 | 358 |
| 2026-10-15 | 599.30 | 608.60 | 597.40 | 605.91 | 605.91 | 61,997 |
| 2026-10-14 | 588.50 | 594.00 | 586.80 | 591.50 | 591.50 | 29,846 |
| 2026-10-13 | 582.50 | 590.00 | 581.60 | 588.67 | 588.67 | 60,926 |
| 2026-10-12 | 578.20 | 581.20 | 577.80 | 578.80 | 578.80 | 17,868 |
| 2026-10-09 | 577.40 | 580.20 | 574.00 | 579.00 | 579.00 | 19,133 |
| 2026-10-08 | 572.30 | 577.40 | 571.00 | 571.80 | 571.80 | 75,947 |
| 2026-10-07 | 576.00 | 577.00 | 571.60 | 576.20 | 576.20 | 454,478 |
| 2026-10-06 | 576.00 | 579.60 | 574.80 | 577.42 | 577.42 | 83,221 |
| 2026-10-05 | 573.50 | 576.90 | 571.00 | 573.26 | 573.26 | 127,306 |
| 2026-10-02 | 564.30 | 573.20 | 563.40 | 571.80 | 571.80 | 3,402 |
| 2026-10-01 | 560.40 | 567.20 | 558.40 | 560.20 | 560.20 | 114,668 |
| 2026-09-30 | 575.10 | 578.20 | 566.90 | 567.70 | 567.70 | 94,980 |
| 2026-09-29 | 576.00 | 580.20 | 565.20 | 573.50 | 573.50 | 108,272 |
| 2026-09-28 | 585.00 | 587.40 | 579.40 | 583.16 | 583.16 | 129,029 |
| 2026-09-25 | 579.80 | 584.00 | 579.60 | 581.30 | 581.30 | 152,837 |
| 2026-09-24 | 580.30 | 584.60 | 573.60 | 578.40 | 578.40 | 34,778 |
| 2026-09-23 | 590.90 | 593.00 | 583.20 | 590.30 | 590.30 | 45,011 |
| 2026-09-22 | 599.10 | 600.40 | 588.60 | 596.61 | 596.61 | 132,868 |
| 2026-09-21 | 597.70 | 602.40 | 596.80 | 598.46 | 598.46 | 4,617 |
| 2026-09-18 | 605.30 | 606.00 | 595.70 | 603.40 | 603.40 | 120,711 |
| 2026-09-17 | 605.30 | 608.60 | 603.17 | 605.70 | 605.70 | 22,273 |
| 2026-09-16 | 599.50 | 603.20 | 598.60 | 599.50 | 599.50 | 55,260 |
| 2026-09-15 | 591.10 | 604.20 | 589.40 | 601.35 | 601.35 | 220,416 |
| 2026-09-14 | 589.70 | 596.20 | 589.00 | 594.57 | 594.57 | 61,412 |
| 2026-09-11 | 588.50 | 590.20 | 586.60 | 588.30 | 588.30 | 26,449 |
| 2026-09-10 | 586.60 | 591.30 | 585.17 | 587.20 | 587.20 | 141,888 |
| 2026-09-09 | 586.60 | 589.00 | 583.60 | 587.80 | 587.80 | 73,563 |
| 2026-09-08 | 598.10 | 599.00 | 588.20 | 590.80 | 590.80 | 70,745 |
| 2026-09-07 | 597.70 | 599.00 | 594.80 | 597.00 | 597.00 | 68,725 |
| 2026-09-04 | 603.80 | 604.80 | 598.50 | 603.20 | 603.20 | 490,271 |
| 2026-09-03 | 595.40 | 604.40 | 595.00 | 595.80 | 595.80 | 149,742 |
| 2026-09-02 | 595.40 | 598.00 | 591.80 | 596.50 | 596.50 | 39,978 |
| 2026-09-01 | 593.80 | 596.60 | 589.90 | 596.12 | 596.12 | 34,024 |
| 2026-08-28 | 593.00 | 596.00 | 591.60 | 595.40 | 595.40 | 18,560 |
| 2026-08-27 | 595.20 | 596.00 | 589.00 | 594.80 | 594.80 | 123,143 |
| 2026-08-26 | 594.20 | 599.40 | 593.00 | 596.21 | 596.21 | 123,464 |
| 2026-08-25 | 591.10 | 595.00 | 589.45 | 593.49 | 593.49 | 91,275 |
| 2026-08-24 | 586.20 | 590.40 | 585.80 | 586.61 | 586.61 | 171,624 |
| 2026-08-21 | 584.00 | 586.40 | 572.80 | 583.30 | 583.30 | 140,016 |
| 2026-08-20 | 585.00 | 586.20 | 579.80 | 585.20 | 585.20 | 191,995 |
| 2026-08-19 | 590.90 | 594.00 | 586.10 | 592.20 | 592.20 | 134,869 |
| 2026-08-18 | 592.20 | 594.40 | 580.80 | 590.21 | 590.21 | 96,889 |
| 2026-08-17 | 589.50 | 595.00 | 589.00 | 590.35 | 590.35 | 26,635 |
| 2026-08-14 | 591.10 | 594.40 | 589.80 | 591.30 | 591.30 | 59,589 |
| 2026-08-13 | 588.70 | 592.80 | 587.40 | 589.70 | 589.70 | 41,468 |
| 2026-08-12 | 589.30 | 590.20 | 578.00 | 589.50 | 589.50 | 961,362 |
| 2026-08-11 | 592.40 | 593.80 | 586.60 | 590.61 | 590.61 | 59,782 |
| 2026-08-10 | 591.50 | 594.20 | 589.60 | 594.00 | 594.00 | 67,339 |
| 2026-08-07 | 588.70 | 594.40 | 585.70 | 587.20 | 587.20 | 63,000 |
| 2026-08-06 | 597.30 | 599.60 | 584.20 | 592.00 | 592.00 | 134,069 |
| 2026-08-05 | 608.80 | 611.80 | 597.60 | 609.20 | 609.20 | 131,716 |
| 2026-08-04 | 614.10 | 615.20 | 608.00 | 609.49 | 609.49 | 51,878 |
| 2026-08-03 | 613.90 | 617.00 | 612.80 | 615.28 | 615.28 | 36,950 |
| 2026-07-31 | 615.30 | 619.00 | 604.40 | 615.70 | 615.70 | 26,412 |
Page 1 of 2 · 65 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.