Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	465.00	467.20	463.40	465.00	395.27	235,120
2024-02-26	460.70	466.60	460.40	465.30	395.53	250,608
2024-02-23	460.00	463.80	459.40	463.00	393.57	283,764
2024-02-22	452.40	461.80	451.90	458.90	390.09	720,707
2024-02-21	443.80	447.90	442.20	447.10	380.06	245,728
2024-02-20	441.40	445.80	440.40	443.90	377.34	353,353
2024-02-19	442.40	442.90	440.20	440.50	374.45	141,116
2024-02-16	441.80	445.10	441.10	441.40	375.21	216,301
2024-02-15	438.60	441.70	437.60	441.60	375.38	217,376
2024-02-14	435.60	438.90	435.20	437.40	371.81	265,121
2024-02-13	433.10	437.40	433.10	436.30	370.88	258,659
2024-02-12	433.80	433.80	430.70	432.30	367.48	287,173
2024-02-09	433.00	434.70	428.20	429.90	365.44	243,716
2024-02-08	439.00	439.50	432.70	432.70	367.82	417,203
2024-02-07	440.90	443.00	439.70	441.40	375.21	215,652
2024-02-06	442.00	444.20	438.50	439.80	373.85	171,570
2024-02-05	437.00	440.70	436.90	440.70	374.62	161,194
2024-02-02	434.40	438.20	432.50	437.30	371.73	194,924
2024-02-01	436.80	437.60	431.30	432.40	367.56	328,743
2024-01-31	442.40	444.30	439.10	439.10	373.26	248,128
2024-01-30	438.60	442.50	436.90	438.40	372.66	344,733
2024-01-29	443.50	445.20	441.70	444.00	377.42	170,475
2024-01-26	439.70	444.30	439.70	442.70	376.32	179,682
2024-01-25	440.00	442.00	439.10	441.80	375.55	208,736
2024-01-24	439.50	441.40	437.10	441.40	375.21	243,024
2024-01-23	441.80	443.40	437.90	438.90	373.09	306,320
2024-01-22	436.50	441.90	436.50	441.80	375.55	232,728
2024-01-19	431.20	435.70	431.10	434.20	369.09	323,248
2024-01-18	433.20	434.30	430.20	430.20	365.69	284,751
2024-01-17	438.40	439.40	432.00	434.30	369.18	315,304
2024-01-16	438.60	442.40	437.30	442.40	376.06	274,567
2024-01-15	438.30	440.60	437.90	439.00	373.17	227,526
2024-01-12	435.30	439.40	434.70	436.90	371.39	295,691
2024-01-11	437.50	438.70	432.80	432.80	367.90	286,128
2024-01-10	435.80	438.20	434.60	435.90	370.54	335,932
2024-01-09	438.00	440.30	436.50	439.00	373.17	265,920
2024-01-08	437.00	438.70	434.80	437.20	371.64	204,833
2024-01-05	437.50	439.90	433.30	437.60	371.98	192,927
2024-01-04	439.80	441.30	434.50	438.50	372.75	302,187
2024-01-03	445.60	447.60	441.60	443.20	376.74	295,571
2023-12-29	438.50	439.60	436.80	439.60	373.68	145,296
2023-12-28	439.10	440.40	435.80	435.80	370.45	161,069
2023-12-27	441.20	441.70	437.90	438.60	372.83	142,786
2023-12-22	441.00	443.00	439.60	440.70	374.62	157,934
2023-12-21	442.40	443.10	439.20	440.40	374.36	194,600
2023-12-20	444.00	444.50	441.40	442.80	376.40	244,565
2023-12-19	443.80	444.50	441.60	443.40	376.91	388,175
2023-12-18	445.00	447.50	443.20	443.40	376.91	252,074
2023-12-15	445.10	447.60	442.30	444.50	377.85	1,018,100
2023-12-14	449.50	454.60	444.00	445.60	378.78	511,007
2023-12-13	452.30	455.90	451.30	453.70	385.67	365,233
2023-12-12	449.60	452.40	448.90	452.40	384.56	320,617
2023-12-11	450.10	450.60	443.60	449.70	382.27	342,491
2023-12-08	450.00	450.90	446.60	450.60	383.03	324,094
2023-12-07	447.10	450.60	446.90	450.20	382.69	263,627
2023-12-06	444.00	448.80	443.70	447.00	379.97	275,382
2023-12-05	440.00	444.40	439.30	444.40	377.76	254,018
2023-12-04	438.90	441.50	437.20	441.00	374.87	156,802
2023-12-01	439.70	441.70	438.20	438.70	372.92	222,938
2023-11-30	435.60	438.10	434.80	437.90	372.24	646,727

← NewerPage 12 of 21 · 1,257 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.