Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	446.10	448.30	436.40	438.50	353.21	992,428
2022-12-15	451.00	451.00	442.70	445.50	358.85	404,848
2022-12-14	448.10	452.10	447.90	451.70	363.84	261,507
2022-12-13	450.30	452.90	447.90	448.00	360.86	315,301
2022-12-12	452.60	452.60	448.80	450.50	362.88	315,454
2022-12-09	452.00	454.30	449.20	452.60	364.57	400,718
2022-12-08	450.60	451.90	448.70	450.90	363.20	249,096
2022-12-07	451.60	453.00	448.80	450.10	362.55	308,110
2022-12-06	448.80	453.80	448.30	451.90	364.00	242,464
2022-12-05	448.20	452.40	448.00	451.90	364.00	239,546
2022-12-02	451.00	453.50	446.50	450.00	362.47	301,232
2022-12-01	451.70	457.50	450.40	453.70	365.45	292,305
2022-11-30	454.00	458.30	451.50	452.90	364.81	812,030
2022-11-29	451.80	453.80	449.70	452.00	364.08	222,374
2022-11-28	448.80	452.30	447.90	451.90	364.00	242,314
2022-11-25	451.10	451.40	447.30	450.90	363.20	255,932
2022-11-24	448.70	451.80	448.40	449.10	361.75	177,641
2022-11-23	449.20	452.00	447.50	447.90	360.78	216,793
2022-11-22	446.40	449.80	445.20	447.50	360.46	222,364
2022-11-21	443.40	448.30	442.50	445.40	358.77	360,084
2022-11-18	442.30	443.80	440.20	441.80	355.87	517,152
2022-11-17	434.00	438.40	431.20	437.80	352.65	483,313
2022-11-16	421.00	435.20	420.30	433.30	349.02	384,707
2022-11-15	426.60	428.80	423.50	424.60	342.01	257,685
2022-11-14	426.00	429.20	425.10	426.60	343.62	244,764
2022-11-11	431.10	433.80	421.90	423.80	341.37	403,208
2022-11-10	433.20	434.40	426.70	431.80	347.81	445,929
2022-11-09	435.70	437.30	432.60	436.20	351.36	206,961
2022-11-08	430.80	436.20	430.80	434.10	349.67	224,163
2022-11-07	428.80	433.90	428.80	431.30	347.41	254,947
2022-11-04	429.50	431.40	425.80	429.50	345.96	272,021
2022-11-03	427.60	429.80	425.00	428.90	345.48	197,085
2022-11-02	427.30	429.90	425.10	427.40	344.27	190,410
2022-11-01	428.00	431.50	424.20	425.20	342.50	185,890
2022-10-31	424.00	427.50	423.70	427.30	344.19	231,996
2022-10-28	421.00	425.00	418.80	423.70	341.29	186,230
2022-10-27	421.00	425.60	419.70	423.40	341.05	198,703
2022-10-26	418.80	421.10	417.00	421.10	339.19	198,289
2022-10-25	420.00	422.00	414.80	420.40	338.63	274,108
2022-10-24	409.10	418.90	409.00	417.20	336.05	321,525
2022-10-21	411.40	415.00	399.90	409.10	329.53	550,238
2022-10-20	414.60	418.90	413.80	416.30	335.33	307,994
2022-10-19	411.60	416.60	410.00	416.60	335.57	277,479
2022-10-18	406.90	411.70	405.50	408.30	328.88	234,287
2022-10-17	397.50	408.20	397.50	404.90	326.14	223,082
2022-10-14	399.10	404.40	396.80	398.30	320.83	350,756
2022-10-13	387.50	393.30	384.60	392.10	315.83	266,744
2022-10-12	391.50	392.00	385.80	389.50	313.74	216,337
2022-10-11	392.50	394.70	390.30	392.50	316.16	225,852
2022-10-10	394.00	398.30	392.40	395.80	318.81	307,577
2022-10-07	397.90	400.80	396.00	397.40	320.10	181,050
2022-10-06	407.60	409.90	399.70	400.00	322.20	194,884
2022-10-05	407.50	409.80	405.20	408.10	328.72	187,241
2022-10-04	401.30	411.70	400.10	409.80	330.09	277,979
2022-10-03	390.90	399.40	387.80	399.40	321.71	315,647
2022-09-30	397.60	401.00	393.30	395.00	318.17	280,879
2022-09-29	400.00	400.80	392.10	395.50	318.57	341,100
2022-09-28	399.40	400.60	390.00	398.00	320.59	405,952
2022-09-27	401.20	405.40	398.60	402.90	324.53	314,819
2022-09-26	400.10	404.00	395.70	398.60	321.07	386,481

← NewerPage 17 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.