Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	411.60	413.70	409.10	413.50	351.50	179,391
2023-09-05	411.40	415.10	410.30	413.50	351.50	171,395
2023-09-04	418.10	419.00	411.90	412.30	350.47	167,439
2023-09-01	414.20	417.30	413.90	415.50	353.20	151,683
2023-08-31	413.40	418.20	413.20	415.00	352.77	372,041
2023-08-30	413.20	415.10	412.00	412.90	350.99	133,316
2023-08-29	411.50	414.20	411.20	413.20	351.24	154,311
2023-08-28	408.50	411.80	408.50	410.10	348.60	123,332
2023-08-25	407.60	410.40	406.10	407.30	346.22	149,636
2023-08-24	408.70	409.80	404.90	407.10	346.05	186,651
2023-08-23	406.00	408.20	404.90	406.60	345.63	183,974
2023-08-22	407.50	408.80	404.80	405.30	344.52	162,106
2023-08-21	405.30	409.50	405.10	407.30	346.22	179,931
2023-08-18	406.90	407.50	401.70	405.70	344.86	254,104
2023-08-17	410.00	411.70	407.30	407.60	346.48	217,273
2023-08-16	410.10	413.40	408.50	410.90	349.28	175,241
2023-08-15	414.60	414.60	409.10	411.00	349.37	177,536
2023-08-14	413.50	416.50	410.10	414.70	352.52	213,103
2023-08-11	420.20	421.00	413.20	414.40	352.26	299,815
2023-08-10	423.70	433.00	418.20	422.80	359.40	445,727
2023-08-09	419.50	422.80	418.30	420.20	357.19	174,650
2023-08-08	417.00	420.90	415.10	417.10	354.56	174,827
2023-08-07	416.10	418.90	415.60	418.90	356.09	147,460
2023-08-04	413.80	417.20	413.00	416.90	354.39	197,678
2023-08-03	415.10	417.30	411.80	413.40	351.41	191,926
2023-08-02	416.90	420.00	414.40	416.00	353.62	290,551
2023-07-31	426.70	426.70	420.70	420.80	357.70	271,585
2023-07-28	428.20	429.40	426.50	427.10	363.06	153,368
2023-07-27	426.00	427.60	419.80	427.60	363.48	269,799
2023-07-26	424.60	427.20	420.60	424.20	360.59	242,298
2023-07-25	422.90	424.10	421.50	423.20	359.74	141,793
2023-07-24	424.00	426.00	421.50	422.30	358.98	158,027
2023-07-21	420.50	425.50	420.50	424.20	360.59	214,194
2023-07-20	414.10	420.20	413.80	420.00	357.02	265,121
2023-07-19	410.00	413.80	409.50	411.90	350.13	237,730
2023-07-18	407.60	410.50	407.20	408.80	347.50	202,601
2023-07-17	410.10	411.60	407.00	408.30	347.07	209,127
2023-07-14	409.10	410.00	407.80	409.80	348.35	194,199
2023-07-13	409.30	413.30	408.70	409.90	348.43	214,037
2023-07-12	410.60	412.60	409.00	411.40	349.71	231,799
2023-07-11	409.00	409.60	404.30	409.60	348.18	275,754
2023-07-10	410.00	413.50	409.00	410.00	348.52	174,128
2023-07-07	410.30	413.40	409.00	410.50	348.94	297,236
2023-07-06	419.60	421.10	412.70	413.90	351.84	242,203
2023-07-05	424.40	424.90	418.50	420.30	357.28	229,160
2023-07-04	427.00	428.50	424.90	425.00	361.27	125,603
2023-07-03	426.10	428.50	426.00	426.40	362.46	238,292
2023-06-30	423.70	427.90	423.00	424.90	361.19	267,349
2023-06-29	422.70	423.60	420.30	422.40	359.06	186,987
2023-06-28	428.00	428.30	422.00	422.50	359.15	236,792
2023-06-27	427.30	428.50	422.60	425.90	362.04	216,943
2023-06-26	424.00	425.10	420.70	424.40	360.76	274,328
2023-06-23	421.50	426.00	420.40	424.80	361.10	157,847
2023-06-22	420.70	423.50	419.10	421.50	358.30	148,072
2023-06-21	425.10	426.40	421.60	421.60	358.38	214,772
2023-06-20	427.30	428.90	425.60	425.60	361.78	213,271
2023-06-19	429.20	431.80	427.10	428.30	364.08	181,877
2023-06-16	428.20	430.70	427.50	428.70	364.42	616,690
2023-06-15	427.10	429.50	425.60	428.00	363.82	215,942
2023-06-14	425.40	429.10	424.70	426.40	362.46	378,050

← NewerPage 14 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.