Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	422.40	424.70	416.90	416.90	335.81	651,123
2023-03-13	432.60	432.60	419.00	423.20	340.89	520,452
2023-03-10	442.10	442.50	428.50	432.80	348.62	482,334
2023-03-09	447.30	450.50	446.10	446.60	359.73	247,104
2023-03-08	445.50	448.10	443.60	447.20	360.22	283,603
2023-03-07	445.00	445.40	443.30	443.80	357.48	346,696
2023-03-06	442.20	446.20	441.50	445.00	358.45	263,899
2023-03-03	443.00	444.70	437.80	441.90	355.95	413,774
2023-03-02	445.00	449.80	443.00	449.50	362.07	258,328
2023-03-01	447.30	450.00	445.70	446.70	359.81	245,091
2023-02-28	446.60	450.40	445.20	446.40	359.57	344,190
2023-02-27	444.50	449.80	444.50	447.20	360.22	250,233
2023-02-24	443.30	446.00	441.50	444.20	357.80	226,910
2023-02-23	441.10	445.20	440.50	442.40	356.35	244,831
2023-02-22	441.00	442.80	436.80	442.20	356.19	238,617
2023-02-21	439.50	442.70	437.70	440.80	355.06	230,785
2023-02-20	441.80	443.00	439.00	439.70	354.18	233,814
2023-02-17	437.90	441.50	436.20	440.50	354.82	324,612
2023-02-16	441.80	445.10	437.70	438.60	353.29	321,650
2023-02-15	437.50	441.30	436.40	440.50	354.82	226,248
2023-02-14	438.20	440.50	436.70	438.20	352.97	243,189
2023-02-13	432.50	438.40	431.10	437.20	352.16	242,910
2023-02-10	432.90	436.00	427.70	432.50	348.38	335,738
2023-02-09	431.70	443.40	430.60	432.90	348.70	850,812
2023-02-08	443.00	446.10	441.50	445.00	358.45	311,706
2023-02-07	440.60	440.60	436.40	439.00	353.61	264,324
2023-02-06	441.00	441.00	436.20	439.50	354.01	266,375
2023-02-03	438.60	442.40	436.90	440.70	354.98	317,967
2023-02-02	448.50	450.50	438.60	438.60	353.29	508,959
2023-02-01	453.80	453.80	449.70	451.00	363.28	283,159
2023-01-31	455.60	456.50	450.30	452.20	364.24	304,044
2023-01-30	451.70	455.40	450.20	453.70	365.45	412,943
2023-01-27	454.60	454.70	451.00	452.20	364.24	226,943
2023-01-26	455.90	456.20	452.00	453.60	365.37	227,571
2023-01-25	457.20	459.00	450.60	453.90	365.61	322,601
2023-01-24	444.70	455.60	444.70	454.70	366.26	446,769
2023-01-23	446.60	448.40	441.90	443.00	356.83	303,239
2023-01-20	441.20	445.80	441.00	445.70	359.01	339,903
2023-01-19	441.00	443.20	438.70	439.80	354.26	387,368
2023-01-18	436.90	442.40	436.10	440.60	354.90	280,274
2023-01-17	445.20	447.30	440.60	441.20	355.38	348,637
2023-01-16	445.80	446.00	441.10	445.00	358.45	266,616
2023-01-13	451.50	451.90	442.20	444.90	358.36	332,858
2023-01-12	452.00	454.20	449.10	450.80	363.12	336,999
2023-01-11	450.80	451.00	442.70	449.40	361.99	379,992
2023-01-10	448.00	450.30	446.00	449.10	361.75	357,491
2023-01-09	444.00	450.70	443.30	449.80	362.31	386,571
2023-01-06	440.70	445.20	440.00	444.30	357.88	260,947
2023-01-05	447.00	447.80	438.80	440.80	355.06	365,232
2023-01-04	449.70	453.30	446.70	448.70	361.43	304,185
2023-01-03	447.90	451.20	444.70	449.30	361.91	247,127
2022-12-30	446.90	446.90	442.30	442.30	356.27	193,976
2022-12-29	445.10	448.40	444.20	448.40	361.18	130,266
2022-12-28	447.80	449.50	446.20	447.10	360.14	158,250
2022-12-27	448.70	449.80	447.00	448.80	361.51	131,709
2022-12-23	445.80	447.20	444.40	447.10	360.14	159,916
2022-12-22	445.40	448.20	443.50	445.10	358.53	219,740
2022-12-21	435.50	444.40	435.50	444.40	357.96	224,406
2022-12-20	436.80	437.70	434.50	435.30	350.63	297,725
2022-12-19	439.50	441.00	437.40	438.50	353.21	402,302

← NewerPage 16 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.