Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 611.00 | 613.80 | 599.40 | 613.40 | 613.40 | 319,803 |
| 2026-10-15 | 598.80 | 608.40 | 598.80 | 608.20 | 608.20 | 416,057 |
| 2026-10-14 | 589.00 | 594.00 | 586.60 | 591.60 | 591.60 | 187,086 |
| 2026-10-13 | 581.80 | 590.20 | 581.80 | 589.00 | 589.00 | 246,877 |
| 2026-10-12 | 578.00 | 581.20 | 577.80 | 578.80 | 578.80 | 141,545 |
| 2026-10-09 | 579.40 | 580.80 | 574.00 | 576.00 | 576.00 | 150,411 |
| 2026-10-08 | 571.60 | 577.80 | 570.80 | 572.80 | 572.80 | 206,589 |
| 2026-10-07 | 576.40 | 576.40 | 571.60 | 573.00 | 573.00 | 222,091 |
| 2026-10-06 | 576.80 | 580.20 | 574.80 | 577.00 | 577.00 | 295,009 |
| 2026-10-05 | 574.00 | 577.60 | 570.80 | 574.00 | 574.00 | 292,791 |
| 2026-10-02 | 564.00 | 573.40 | 562.60 | 572.40 | 572.40 | 314,645 |
| 2026-10-01 | 560.80 | 567.80 | 558.20 | 563.60 | 563.60 | 314,066 |
| 2026-09-30 | 574.80 | 578.20 | 566.80 | 567.00 | 567.00 | 334,246 |
| 2026-09-29 | 576.00 | 580.40 | 573.40 | 573.40 | 573.40 | 236,195 |
| 2026-09-28 | 585.20 | 587.00 | 578.00 | 578.00 | 578.00 | 290,887 |
| 2026-09-25 | 580.00 | 584.00 | 579.60 | 581.20 | 581.20 | 240,447 |
| 2026-09-24 | 580.00 | 580.20 | 573.40 | 579.20 | 579.20 | 281,020 |
| 2026-09-23 | 590.00 | 592.20 | 583.20 | 583.80 | 583.80 | 255,961 |
| 2026-09-22 | 599.60 | 599.60 | 588.60 | 588.60 | 588.60 | 354,342 |
| 2026-09-21 | 598.20 | 602.60 | 597.00 | 601.40 | 601.40 | 200,950 |
| 2026-09-18 | 604.80 | 605.20 | 595.60 | 596.60 | 596.60 | 1,021,290 |
| 2026-09-17 | 605.00 | 609.00 | 604.80 | 607.60 | 607.60 | 266,760 |
| 2026-09-16 | 599.60 | 603.20 | 599.00 | 603.20 | 603.20 | 254,925 |
| 2026-09-15 | 591.00 | 604.40 | 589.00 | 600.80 | 600.80 | 271,437 |
| 2026-09-14 | 590.00 | 596.20 | 590.00 | 594.00 | 594.00 | 300,068 |
| 2026-09-11 | 588.00 | 590.60 | 586.40 | 588.20 | 588.20 | 190,822 |
| 2026-09-10 | 586.00 | 591.40 | 585.20 | 585.20 | 585.20 | 220,504 |
| 2026-09-09 | 587.00 | 588.60 | 583.60 | 585.40 | 585.40 | 214,508 |
| 2026-09-08 | 597.80 | 597.80 | 588.40 | 590.80 | 590.80 | 305,224 |
| 2026-09-07 | 596.80 | 598.60 | 593.80 | 597.00 | 597.00 | 118,243 |
| 2026-09-04 | 604.20 | 604.60 | 600.20 | 601.60 | 601.60 | 147,052 |
| 2026-09-03 | 595.80 | 604.40 | 595.60 | 604.40 | 604.40 | 191,210 |
| 2026-09-02 | 596.00 | 598.00 | 592.00 | 594.20 | 594.20 | 272,952 |
| 2026-09-01 | 593.40 | 596.60 | 590.00 | 596.00 | 596.00 | 204,037 |
| 2026-08-31 | 593.20 | 596.00 | 589.20 | 592.60 | 592.60 | 316,294 |
| 2026-08-28 | 593.40 | 595.80 | 591.60 | 593.80 | 593.80 | 149,317 |
| 2026-08-27 | 594.40 | 595.60 | 589.00 | 590.80 | 590.80 | 242,417 |
| 2026-08-26 | 593.60 | 599.40 | 593.40 | 597.80 | 597.80 | 273,828 |
| 2026-08-25 | 591.80 | 595.00 | 590.80 | 595.00 | 595.00 | 233,642 |
| 2026-08-24 | 586.00 | 590.40 | 585.60 | 589.60 | 589.60 | 251,883 |
| 2026-08-21 | 584.00 | 586.60 | 582.80 | 586.00 | 586.00 | 195,937 |
| 2026-08-20 | 585.60 | 585.80 | 579.60 | 584.40 | 584.40 | 300,187 |
| 2026-08-19 | 591.40 | 594.80 | 586.00 | 586.80 | 586.80 | 219,864 |
| 2026-08-18 | 592.20 | 594.60 | 587.60 | 593.60 | 593.60 | 191,613 |
| 2026-08-17 | 590.00 | 595.20 | 588.80 | 592.00 | 592.00 | 213,724 |
| 2026-08-14 | 591.00 | 594.40 | 590.20 | 592.80 | 592.80 | 142,868 |
| 2026-08-13 | 589.80 | 593.00 | 587.40 | 589.80 | 589.80 | 183,085 |
| 2026-08-12 | 589.20 | 590.40 | 587.20 | 589.20 | 589.20 | 162,447 |
| 2026-08-11 | 591.80 | 593.80 | 586.40 | 588.20 | 588.20 | 168,048 |
| 2026-08-10 | 591.20 | 594.40 | 589.40 | 594.00 | 594.00 | 159,491 |
| 2026-08-07 | 588.00 | 594.60 | 585.60 | 593.20 | 593.20 | 253,457 |
| 2026-08-06 | 597.60 | 598.00 | 584.20 | 589.00 | 589.00 | 605,278 |
| 2026-08-05 | 609.00 | 612.40 | 607.00 | 607.20 | 607.20 | 325,691 |
| 2026-08-04 | 613.20 | 615.40 | 607.60 | 609.00 | 609.00 | 238,808 |
| 2026-08-03 | 614.80 | 618.00 | 612.40 | 615.40 | 615.40 | 167,658 |
| 2026-07-31 | 616.00 | 619.00 | 614.80 | 615.80 | 615.80 | 235,572 |
| 2026-07-30 | 617.00 | 622.40 | 614.80 | 614.80 | 614.80 | 178,163 |
| 2026-07-29 | 624.60 | 625.00 | 614.80 | 617.20 | 617.20 | 204,228 |
| 2026-07-28 | 622.40 | 626.00 | 620.80 | 622.40 | 622.40 | 149,119 |
| 2026-07-27 | 623.00 | 625.60 | 618.20 | 623.60 | 623.60 | 224,000 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 30.0000 CHF |
| 2025-04-11 | 28.0000 CHF |
| 2024-04-12 | 26.0000 CHF |
| 2023-04-12 | 24.0000 CHF |
| 2022-04-08 | 22.0000 CHF |
| 2021-04-09 | 20.0000 CHF |
| 2020-04-03 | 20.0000 CHF |
| 2019-04-05 | 19.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.