Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	433.20	435.80	430.10	435.50	370.20	231,493
2023-11-28	433.90	437.50	433.00	434.90	369.69	193,775
2023-11-27	435.90	437.40	434.80	435.80	370.45	148,895
2023-11-24	434.00	437.80	432.90	435.80	370.45	280,069
2023-11-23	432.00	434.10	430.20	433.80	368.75	285,510
2023-11-22	434.00	435.20	431.50	431.60	366.88	236,606
2023-11-21	432.60	435.00	430.40	433.10	368.16	252,045
2023-11-20	437.30	438.50	433.60	436.10	370.71	269,969
2023-11-17	432.50	438.30	432.30	437.00	371.47	332,104
2023-11-16	430.00	432.20	425.60	430.20	365.69	425,665
2023-11-15	435.10	435.90	431.20	432.50	367.65	339,825
2023-11-14	436.00	437.60	432.60	435.10	369.86	226,413
2023-11-13	431.00	434.90	431.00	434.40	369.26	504,861
2023-11-10	432.80	436.20	429.80	431.00	366.37	353,063
2023-11-09	433.50	435.50	429.90	432.00	367.22	421,675
2023-11-08	430.90	435.20	427.60	433.60	368.58	326,841
2023-11-07	435.00	436.50	433.00	433.20	368.24	175,855
2023-11-06	436.40	437.30	433.30	435.10	369.86	271,521
2023-11-03	438.30	439.00	435.70	437.30	371.73	212,970
2023-11-02	436.60	439.90	434.50	438.50	372.75	277,868
2023-11-01	432.00	438.40	432.00	436.80	371.30	262,225
2023-10-31	429.50	432.60	428.40	430.60	366.03	319,772
2023-10-30	424.00	428.70	423.40	428.20	363.99	233,670
2023-10-27	425.80	429.30	423.30	424.40	360.76	136,858
2023-10-26	425.50	427.30	421.20	426.80	362.80	162,142
2023-10-25	420.00	426.50	419.90	426.40	362.46	194,540
2023-10-24	419.40	420.70	417.00	420.00	357.02	149,221
2023-10-23	417.90	419.20	414.80	417.00	354.47	161,176
2023-10-20	421.60	422.80	416.90	417.20	354.64	307,757
2023-10-19	428.50	428.50	424.20	425.70	361.87	243,700
2023-10-18	432.00	435.30	429.40	429.40	365.01	310,273
2023-10-17	428.10	432.20	426.60	431.10	366.46	221,503
2023-10-16	429.20	429.90	426.00	427.70	363.57	212,879
2023-10-13	426.70	429.20	424.80	428.10	363.91	196,595
2023-10-12	427.60	428.20	425.40	426.80	362.80	206,334
2023-10-11	425.00	428.60	424.00	427.40	363.31	209,258
2023-10-10	422.00	427.50	421.80	425.50	361.70	247,430
2023-10-09	416.80	421.70	414.40	420.80	357.70	162,170
2023-10-06	413.70	419.10	413.20	418.60	355.83	214,501
2023-10-05	411.60	413.50	409.90	412.00	350.22	233,475
2023-10-04	410.50	412.10	407.60	409.80	348.35	266,586
2023-10-03	413.10	415.20	410.10	411.50	349.79	193,501
2023-10-02	420.40	420.70	412.00	412.90	350.99	278,754
2023-09-29	420.90	423.10	417.20	420.10	357.11	220,479
2023-09-28	420.70	421.20	415.50	421.00	357.87	153,878
2023-09-27	422.20	423.30	419.10	419.30	356.43	197,440
2023-09-26	419.70	423.80	418.80	423.50	360.00	245,685
2023-09-25	425.20	426.90	421.50	423.50	360.00	190,264
2023-09-22	428.00	429.10	425.80	426.90	362.89	219,968
2023-09-21	426.90	432.60	426.30	430.30	365.78	252,809
2023-09-20	428.10	430.60	425.20	429.80	365.35	203,195
2023-09-19	428.70	432.00	426.30	427.30	363.23	251,277
2023-09-18	426.60	428.50	425.40	426.30	362.38	242,799
2023-09-15	424.90	428.70	424.70	425.70	361.87	973,242
2023-09-14	418.70	424.10	416.80	423.80	360.25	279,209
2023-09-13	417.20	419.20	414.40	418.70	355.92	205,673
2023-09-12	415.00	418.90	414.90	417.50	354.90	184,681
2023-09-11	413.60	414.80	411.10	414.60	352.43	194,571
2023-09-08	414.30	415.20	409.60	411.00	349.37	242,952
2023-09-07	413.90	416.00	412.10	413.60	351.58	159,296

← NewerPage 13 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.