Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 472.70 | 474.20 | 467.10 | 468.70 | 421.79 | 183,777 |
| 2024-05-27 | 470.70 | 472.40 | 468.60 | 472.40 | 425.12 | 192,002 |
| 2024-05-24 | 469.20 | 471.70 | 467.00 | 470.00 | 422.96 | 174,372 |
| 2024-05-23 | 471.20 | 476.00 | 470.40 | 471.70 | 424.49 | 214,519 |
| 2024-05-22 | 470.50 | 474.60 | 469.50 | 471.60 | 424.40 | 250,392 |
| 2024-05-21 | 470.10 | 473.60 | 468.30 | 472.80 | 425.48 | 257,260 |
| 2024-05-17 | 471.00 | 475.90 | 470.10 | 471.80 | 424.58 | 519,425 |
| 2024-05-16 | 457.90 | 469.50 | 457.10 | 469.10 | 422.15 | 541,975 |
| 2024-05-15 | 452.10 | 455.70 | 452.00 | 453.30 | 407.93 | 266,807 |
| 2024-05-14 | 452.50 | 453.50 | 448.00 | 452.50 | 407.21 | 284,889 |
| 2024-05-13 | 459.40 | 459.40 | 453.10 | 455.10 | 409.55 | 209,691 |
| 2024-05-10 | 459.00 | 459.00 | 455.10 | 457.40 | 411.62 | 231,315 |
| 2024-05-08 | 452.90 | 457.40 | 452.00 | 455.50 | 409.91 | 275,580 |
| 2024-05-07 | 446.70 | 452.10 | 446.50 | 451.60 | 406.40 | 247,935 |
| 2024-05-06 | 441.20 | 446.50 | 439.50 | 446.00 | 401.36 | 235,416 |
| 2024-05-03 | 442.40 | 443.20 | 437.60 | 439.00 | 395.06 | 242,958 |
| 2024-05-02 | 444.40 | 445.20 | 440.30 | 440.70 | 396.59 | 306,036 |
| 2024-04-30 | 445.90 | 447.40 | 442.20 | 444.20 | 399.74 | 291,212 |
| 2024-04-29 | 442.90 | 445.10 | 440.90 | 444.30 | 399.83 | 255,569 |
| 2024-04-26 | 445.70 | 446.00 | 437.60 | 439.90 | 395.87 | 280,299 |
| 2024-04-25 | 447.00 | 447.80 | 440.20 | 442.60 | 398.30 | 263,293 |
| 2024-04-24 | 453.70 | 453.90 | 446.30 | 446.30 | 401.63 | 293,109 |
| 2024-04-23 | 450.60 | 454.30 | 450.00 | 453.80 | 408.38 | 237,116 |
| 2024-04-22 | 452.00 | 453.00 | 448.90 | 451.40 | 406.22 | 325,098 |
| 2024-04-19 | 440.70 | 448.40 | 438.70 | 448.40 | 403.52 | 405,499 |
| 2024-04-18 | 445.90 | 446.70 | 440.80 | 443.00 | 398.66 | 368,262 |
| 2024-04-17 | 446.70 | 454.00 | 442.90 | 445.70 | 401.09 | 384,522 |
| 2024-04-16 | 449.10 | 452.50 | 443.50 | 445.60 | 401.00 | 354,344 |
| 2024-04-15 | 452.80 | 455.40 | 450.30 | 453.70 | 408.29 | 221,250 |
| 2024-04-12 | 453.00 | 454.20 | 448.40 | 451.50 | 406.31 | 665,744 |
| 2024-04-11 | 472.60 | 474.10 | 466.80 | 469.20 | 398.84 | 467,805 |
| 2024-04-10 | 472.60 | 475.10 | 467.50 | 475.10 | 403.86 | 341,572 |
| 2024-04-09 | 475.00 | 476.50 | 469.70 | 470.80 | 400.20 | 312,191 |
| 2024-04-08 | 475.00 | 476.40 | 473.20 | 475.40 | 404.11 | 202,770 |
| 2024-04-05 | 476.00 | 476.40 | 471.60 | 473.60 | 402.58 | 292,434 |
| 2024-04-04 | 477.90 | 482.30 | 477.80 | 479.00 | 407.17 | 269,825 |
| 2024-04-03 | 481.80 | 483.10 | 476.50 | 478.30 | 406.58 | 382,030 |
| 2024-04-02 | 486.40 | 487.60 | 481.00 | 483.60 | 411.08 | 270,914 |
| 2024-03-28 | 483.60 | 488.00 | 483.60 | 486.30 | 413.38 | 253,381 |
| 2024-03-27 | 485.00 | 487.60 | 483.40 | 485.00 | 412.27 | 292,846 |
| 2024-03-26 | 485.00 | 487.60 | 484.50 | 485.40 | 412.61 | 279,095 |
| 2024-03-25 | 484.90 | 486.40 | 481.00 | 485.20 | 412.44 | 292,873 |
| 2024-03-22 | 484.30 | 487.30 | 484.20 | 484.90 | 412.19 | 220,369 |
| 2024-03-21 | 489.90 | 492.90 | 485.60 | 485.60 | 412.78 | 325,193 |
| 2024-03-20 | 486.70 | 490.20 | 486.30 | 488.10 | 414.91 | 417,166 |
| 2024-03-19 | 485.30 | 487.10 | 482.60 | 486.30 | 413.38 | 347,337 |
| 2024-03-18 | 485.50 | 487.20 | 483.00 | 485.50 | 412.70 | 321,671 |
| 2024-03-15 | 485.00 | 488.50 | 484.80 | 486.60 | 413.63 | 1,020,368 |
| 2024-03-14 | 486.60 | 488.10 | 485.30 | 486.60 | 413.63 | 424,793 |
| 2024-03-13 | 485.80 | 488.40 | 485.20 | 487.30 | 414.23 | 374,651 |
| 2024-03-12 | 483.00 | 485.90 | 481.10 | 485.30 | 412.53 | 252,122 |
| 2024-03-11 | 477.90 | 482.70 | 476.60 | 482.70 | 410.32 | 283,772 |
| 2024-03-08 | 480.00 | 481.80 | 478.30 | 478.40 | 406.66 | 338,363 |
| 2024-03-07 | 475.20 | 479.90 | 475.20 | 478.80 | 407.00 | 357,366 |
| 2024-03-06 | 469.60 | 474.30 | 469.10 | 474.30 | 403.18 | 197,561 |
| 2024-03-05 | 465.20 | 470.20 | 464.00 | 470.20 | 399.69 | 176,736 |
| 2024-03-04 | 467.10 | 467.20 | 461.90 | 465.50 | 395.70 | 234,167 |
| 2024-03-01 | 472.10 | 473.60 | 466.70 | 467.00 | 396.97 | 266,611 |
| 2024-02-29 | 470.40 | 473.60 | 468.80 | 470.00 | 399.52 | 439,182 |
| 2024-02-28 | 468.50 | 471.50 | 466.90 | 470.40 | 399.86 | 323,776 |
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.