Zurich Insurance Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	481.30	485.40	480.30	483.70	435.29	198,619
2024-08-20	483.60	484.70	480.70	483.40	435.02	200,248
2024-08-19	481.00	484.60	479.90	483.10	434.75	197,628
2024-08-16	480.60	482.80	478.60	481.20	433.04	213,404
2024-08-15	476.50	480.60	476.00	479.90	431.87	238,667
2024-08-14	469.00	474.20	468.60	473.90	426.47	220,102
2024-08-13	465.00	467.70	463.20	467.20	420.44	204,858
2024-08-12	464.30	469.00	462.90	464.70	418.19	185,434
2024-08-09	461.60	465.50	460.00	460.80	414.68	214,053
2024-08-08	455.50	460.90	448.20	459.30	413.33	435,237
2024-08-07	457.00	466.40	455.70	465.10	418.55	279,872
2024-08-06	455.70	457.70	450.40	452.70	407.39	326,357
2024-08-05	453.50	457.30	450.50	454.00	408.56	493,638
2024-08-02	477.70	478.90	462.80	466.30	419.63	466,543
2024-07-31	482.30	485.40	481.40	483.20	434.84	302,464
2024-07-30	479.00	485.40	479.00	484.30	435.83	194,634
2024-07-29	481.00	482.50	477.10	478.80	430.88	117,888
2024-07-26	474.70	479.50	471.90	478.80	430.88	203,740
2024-07-25	469.50	475.70	469.30	474.60	427.10	166,419
2024-07-24	473.40	476.30	471.60	474.60	427.10	153,256
2024-07-23	475.50	476.00	471.30	474.90	427.37	150,969
2024-07-22	470.00	476.20	464.10	473.90	426.47	264,561
2024-07-19	479.30	480.00	471.00	472.50	425.21	281,654
2024-07-18	483.20	483.50	477.70	479.10	431.15	175,842
2024-07-17	474.20	476.70	472.20	476.70	428.99	157,566
2024-07-16	480.50	480.60	472.10	476.00	428.36	206,109
2024-07-15	481.90	486.90	480.30	480.50	432.41	183,150
2024-07-12	481.70	483.50	480.20	481.90	433.67	136,837
2024-07-11	482.00	486.70	480.40	481.00	432.86	175,669
2024-07-10	476.60	481.10	476.30	481.10	432.95	169,637
2024-07-09	474.40	479.00	472.10	475.60	428.00	235,224
2024-07-08	472.20	477.20	471.10	475.50	427.91	189,306
2024-07-05	475.00	475.80	469.10	471.00	423.86	165,488
2024-07-04	474.80	477.70	472.80	474.60	427.10	170,160
2024-07-03	477.50	477.50	469.50	473.00	425.66	236,373
2024-07-02	479.50	479.90	474.10	476.80	429.08	318,819
2024-07-01	484.40	486.30	478.80	482.80	434.48	193,560
2024-06-28	482.50	483.80	478.70	479.10	431.15	202,047
2024-06-27	483.90	484.80	480.10	480.10	432.05	192,345
2024-06-26	486.00	486.40	479.20	480.20	432.14	253,422
2024-06-25	487.20	488.60	483.60	485.30	436.73	178,613
2024-06-24	482.80	488.60	481.40	487.20	438.44	176,000
2024-06-21	485.80	487.90	481.20	482.80	434.48	999,929
2024-06-20	482.30	486.10	481.70	486.00	437.36	230,907
2024-06-19	480.00	483.90	479.40	482.70	434.39	216,714
2024-06-18	476.00	479.70	475.50	479.60	431.60	202,719
2024-06-17	471.60	475.70	471.60	475.60	428.00	209,334
2024-06-14	473.90	474.10	466.30	471.40	424.22	172,179
2024-06-13	475.00	475.70	471.70	472.90	425.57	172,526
2024-06-12	470.90	474.80	470.20	474.30	426.83	223,276
2024-06-11	476.20	477.80	469.40	470.40	423.32	271,980
2024-06-10	478.30	478.90	475.10	476.40	428.72	168,224
2024-06-07	479.20	480.70	475.50	479.60	431.60	188,827
2024-06-06	473.70	479.90	471.50	478.90	430.97	263,651
2024-06-05	472.60	475.80	471.50	474.60	427.10	241,021
2024-06-04	474.00	474.20	467.80	470.30	423.23	205,560
2024-06-03	475.00	476.80	472.50	474.00	426.56	242,503
2024-05-31	471.00	473.70	470.50	473.70	426.29	464,560
2024-05-30	470.30	471.30	466.40	469.20	422.24	174,470
2024-05-29	468.20	471.00	466.80	471.00	423.86	182,631

← NewerPage 10 of 21 · 1,260 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.