Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	418.90	419.50	401.80	404.70	325.98	449,786
2022-09-22	412.50	424.20	411.00	419.10	337.58	339,874
2022-09-21	419.50	420.60	415.90	419.30	337.74	255,601
2022-09-20	430.00	432.60	419.40	421.50	339.52	328,467
2022-09-19	426.80	430.20	421.70	429.70	346.12	174,451
2022-09-16	428.60	432.40	426.10	426.10	343.22	770,385
2022-09-15	428.90	431.60	427.20	430.60	346.85	225,013
2022-09-14	430.00	431.10	427.50	428.90	345.48	198,771
2022-09-13	428.20	435.70	427.30	431.10	347.25	336,399
2022-09-12	426.20	428.80	422.30	426.90	343.87	272,242
2022-09-09	420.90	426.70	419.20	424.60	342.01	259,275
2022-09-08	423.20	427.00	417.90	421.00	339.11	208,766
2022-09-07	427.00	427.00	416.10	422.50	340.32	393,402
2022-09-06	430.30	432.40	427.30	428.60	345.24	253,940
2022-09-05	432.00	432.20	427.20	430.00	346.36	164,706
2022-09-02	423.00	434.10	422.60	434.10	349.67	309,876
2022-09-01	427.60	428.00	422.10	423.00	340.72	330,525
2022-08-31	432.60	434.80	429.40	434.10	349.67	452,392
2022-08-30	432.90	436.40	430.40	431.00	347.17	207,616
2022-08-29	432.60	433.60	426.30	430.90	347.09	181,935
2022-08-26	435.50	437.50	432.90	434.10	349.67	231,546
2022-08-25	431.70	435.10	430.30	433.50	349.18	248,232
2022-08-24	425.30	430.70	425.20	428.70	345.32	242,002
2022-08-23	423.00	427.90	422.30	425.30	342.58	193,301
2022-08-22	426.10	428.90	424.40	428.50	345.15	182,996
2022-08-19	428.00	432.10	426.20	428.40	345.07	189,201
2022-08-18	430.40	431.10	427.20	427.20	344.11	147,095
2022-08-17	434.30	435.90	426.60	429.30	345.80	285,929
2022-08-16	435.00	436.90	431.50	433.80	349.42	249,037
2022-08-15	438.70	439.40	430.40	432.50	348.38	300,149
2022-08-12	443.90	444.70	439.60	440.70	354.98	242,655
2022-08-11	441.00	445.60	438.00	442.70	356.59	399,289
2022-08-10	427.70	435.20	427.70	435.20	350.55	436,074
2022-08-09	422.90	429.50	421.90	428.50	345.15	266,472
2022-08-08	420.90	424.80	420.30	423.90	341.45	188,963
2022-08-05	417.00	420.30	414.30	419.50	337.91	213,084
2022-08-04	417.30	420.30	415.90	417.00	335.89	280,688
2022-08-03	413.90	419.40	412.90	418.10	336.78	236,086
2022-08-02	415.00	417.00	410.80	414.10	333.56	227,888
2022-07-29	411.10	416.40	408.20	414.90	334.20	267,183
2022-07-28	414.10	414.70	407.60	408.90	329.37	210,532
2022-07-27	413.50	414.90	409.70	411.80	331.70	163,581
2022-07-26	414.00	414.20	409.50	411.10	331.14	228,907
2022-07-25	408.90	413.50	407.50	412.20	332.02	198,441
2022-07-22	408.00	409.30	405.30	408.80	329.29	188,653
2022-07-21	410.50	411.00	405.00	407.00	327.84	272,112
2022-07-20	418.00	418.10	410.00	411.10	331.14	208,526
2022-07-19	410.60	417.20	410.10	415.80	334.92	213,078
2022-07-18	415.00	418.40	412.40	413.40	332.99	176,681
2022-07-15	408.90	413.80	407.50	413.40	332.99	291,710
2022-07-14	417.30	417.50	406.90	410.20	330.41	258,323
2022-07-13	420.50	421.20	414.80	417.00	335.89	371,240
2022-07-12	421.30	426.50	419.10	425.40	342.66	250,753
2022-07-11	419.40	424.70	417.80	421.90	339.84	372,197
2022-07-08	414.30	423.60	413.50	422.10	340.00	312,295
2022-07-07	414.60	417.70	411.60	415.30	334.52	253,617
2022-07-06	408.90	412.00	405.20	408.60	329.13	221,923
2022-07-05	423.50	423.50	405.40	405.40	326.55	372,214
2022-07-04	421.30	424.40	421.10	422.20	340.08	161,843
2022-07-01	413.20	423.00	412.40	419.90	338.23	229,648

← NewerPage 18 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.