Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	427.80	428.20	423.50	425.30	361.53	204,322
2023-06-12	427.20	430.00	426.10	426.40	362.46	199,205
2023-06-09	426.30	428.70	424.40	426.80	362.80	215,654
2023-06-08	430.90	432.90	426.50	427.30	363.23	262,759
2023-06-07	433.20	434.80	428.60	430.10	365.61	244,686
2023-06-06	431.90	435.90	431.30	434.70	369.52	413,360
2023-06-05	433.90	435.90	430.40	431.70	366.97	209,500
2023-06-02	430.00	432.60	427.40	432.30	367.48	263,156
2023-06-01	425.20	429.00	425.00	429.00	364.67	225,568
2023-05-31	426.10	435.30	426.00	426.00	362.12	1,341,512
2023-05-30	426.70	431.80	424.80	427.30	363.23	289,505
2023-05-26	423.00	426.20	420.10	425.60	361.78	245,523
2023-05-25	423.10	424.10	417.30	421.40	358.21	255,288
2023-05-24	429.10	429.50	420.40	423.10	359.66	428,500
2023-05-23	427.30	432.90	427.20	432.40	367.56	429,375
2023-05-22	428.80	429.60	427.10	428.60	364.33	353,427
2023-05-19	420.00	430.40	420.00	428.10	363.91	521,848
2023-05-17	425.00	425.10	413.80	418.50	355.75	500,981
2023-05-16	430.00	430.30	427.80	429.30	364.93	265,625
2023-05-15	429.40	430.70	428.60	430.30	365.78	231,767
2023-05-12	427.90	429.80	427.10	427.20	363.14	339,619
2023-05-11	426.40	429.50	423.70	426.80	362.80	319,656
2023-05-10	433.30	433.50	425.10	426.60	362.63	303,125
2023-05-09	432.10	432.90	429.80	432.50	367.65	229,158
2023-05-08	430.20	433.60	429.40	431.90	367.14	267,420
2023-05-05	428.40	430.20	425.80	429.40	365.01	255,985
2023-05-04	427.50	428.40	422.10	425.20	361.44	343,078
2023-05-03	428.60	428.60	424.20	428.50	364.25	443,792
2023-05-02	432.40	432.60	425.20	425.20	361.44	283,680
2023-04-28	426.40	432.20	426.30	431.80	367.05	395,925
2023-04-27	426.70	428.20	422.10	425.20	361.44	287,564
2023-04-26	427.50	429.60	425.40	426.40	362.46	370,064
2023-04-25	430.60	431.90	426.80	429.00	364.67	376,169
2023-04-24	430.30	433.50	429.30	433.20	368.24	350,669
2023-04-21	432.20	434.70	428.60	431.00	366.37	517,058
2023-04-20	429.50	433.30	428.30	433.10	368.16	542,145
2023-04-19	420.00	428.50	419.50	427.10	363.06	451,948
2023-04-18	418.60	420.50	416.60	419.30	356.43	394,344
2023-04-17	421.00	423.50	414.40	416.50	354.05	437,611
2023-04-14	425.10	426.00	415.10	421.70	358.47	718,669
2023-04-13	432.10	433.10	427.00	427.50	363.40	463,543
2023-04-12	438.00	438.60	431.60	432.80	367.90	881,660
2023-04-11	452.90	457.90	452.60	457.90	368.84	754,798
2023-04-06	444.00	452.50	443.20	452.10	364.16	599,147
2023-04-05	439.00	444.90	438.70	443.50	357.24	478,146
2023-04-04	437.00	444.40	437.00	440.10	354.50	392,558
2023-04-03	438.90	438.90	431.70	436.90	351.92	610,147
2023-03-31	436.70	438.80	434.50	437.70	352.57	342,093
2023-03-30	433.00	438.20	432.30	436.20	351.36	336,886
2023-03-29	425.00	431.50	424.70	431.40	347.49	390,545
2023-03-28	425.00	427.40	419.30	425.00	342.34	361,377
2023-03-27	426.30	426.90	417.20	421.40	339.44	384,842
2023-03-24	417.60	421.60	409.60	420.60	338.79	563,206
2023-03-23	421.20	421.20	415.70	418.30	336.94	430,478
2023-03-22	422.20	424.70	420.50	420.50	338.71	358,152
2023-03-21	417.60	423.90	415.80	422.10	340.00	486,485
2023-03-20	398.50	414.80	393.00	411.20	331.22	689,441
2023-03-17	413.40	416.30	401.10	401.50	323.41	1,084,534
2023-03-16	410.00	410.20	394.70	408.50	329.04	716,518
2023-03-15	417.70	417.90	399.40	400.00	322.20	759,501

← NewerPage 15 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.