Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	413.20	423.00	412.40	419.90	338.23	229,648
2022-06-30	413.10	415.20	409.30	415.20	334.44	289,660
2022-06-29	415.40	420.10	414.80	417.80	336.54	223,976
2022-06-28	418.00	420.90	417.00	418.30	336.94	252,378
2022-06-27	418.90	421.80	413.50	416.70	335.65	242,026
2022-06-24	404.10	418.50	403.20	418.00	336.70	320,614
2022-06-23	406.90	407.30	401.10	401.10	323.08	293,894
2022-06-22	410.00	411.10	404.30	409.70	330.01	250,062
2022-06-21	414.20	418.10	412.20	412.20	332.02	273,472
2022-06-20	408.50	414.20	405.70	414.20	333.64	307,589
2022-06-17	413.50	413.80	405.70	408.50	329.04	892,338
2022-06-16	421.00	422.50	408.40	412.30	332.11	553,902
2022-06-15	424.40	431.70	422.40	426.10	343.22	520,047
2022-06-14	417.20	421.60	415.00	419.10	337.58	402,521
2022-06-13	415.90	419.50	412.80	417.20	336.05	417,399
2022-06-10	430.00	430.10	419.20	422.40	340.24	394,471
2022-06-09	433.80	435.70	431.60	432.80	348.62	247,162
2022-06-08	439.80	439.80	430.10	432.80	348.62	287,322
2022-06-07	437.70	443.80	437.70	439.60	354.10	319,356
2022-06-03	434.20	436.80	432.30	435.70	350.95	196,989
2022-06-02	435.00	436.90	433.80	436.20	351.36	139,510
2022-06-01	441.40	442.90	436.20	436.20	351.36	239,052
2022-05-31	438.00	440.80	435.00	438.00	352.81	750,030
2022-05-30	442.90	443.40	438.00	440.50	354.82	292,323
2022-05-27	446.00	446.40	438.40	441.70	355.79	249,781
2022-05-25	444.40	446.30	440.90	441.70	355.79	235,673
2022-05-24	438.00	441.00	437.20	439.90	354.34	305,355
2022-05-23	436.70	440.50	435.00	440.00	354.42	292,905
2022-05-20	435.50	435.90	429.70	432.20	348.13	641,769
2022-05-19	449.10	450.60	432.60	433.90	349.50	578,711
2022-05-18	456.80	459.40	451.90	452.50	364.49	335,725
2022-05-17	458.10	459.10	455.30	456.80	367.95	269,217
2022-05-16	457.40	461.20	455.10	455.10	366.58	337,589
2022-05-13	454.60	459.50	454.20	458.60	369.40	376,800
2022-05-12	446.20	453.50	437.40	452.10	364.16	497,880
2022-05-11	446.30	450.00	442.50	445.40	358.77	406,967
2022-05-10	439.70	446.30	438.70	442.10	356.11	306,507
2022-05-09	447.40	448.60	436.80	436.80	351.84	365,956
2022-05-06	447.70	451.10	444.90	447.30	360.30	413,552
2022-05-05	450.00	452.70	445.60	447.40	360.38	410,526
2022-05-04	447.40	448.70	444.70	447.10	360.14	205,675
2022-05-03	443.10	447.60	442.70	446.70	359.81	243,487
2022-05-02	444.50	446.70	442.10	442.90	356.75	267,327
2022-04-29	444.20	447.20	443.60	445.90	359.17	326,977
2022-04-28	440.90	444.10	438.90	442.40	356.35	525,206
2022-04-27	432.50	436.40	427.50	436.40	351.52	460,721
2022-04-26	441.00	441.80	432.70	432.80	348.62	503,211
2022-04-25	441.10	441.90	435.80	436.70	351.76	406,135
2022-04-22	449.10	452.80	445.70	447.10	360.14	417,931
2022-04-21	454.70	458.10	452.80	452.80	364.73	310,870
2022-04-20	450.00	454.30	449.50	454.30	365.94	366,316
2022-04-19	459.90	459.90	449.00	449.00	361.67	513,889
2022-04-14	452.60	460.20	452.00	459.90	370.45	414,777
2022-04-13	454.80	457.20	447.50	450.50	362.88	294,454
2022-04-12	451.10	455.80	449.10	455.30	366.74	344,542
2022-04-11	445.00	455.90	444.90	455.90	367.23	757,789
2022-04-08	438.50	443.50	435.00	443.50	357.24	905,005
2022-04-07	454.50	456.90	452.30	452.80	347.01	518,857
2022-04-06	454.00	457.50	451.00	454.20	348.08	384,386
2022-04-05	442.90	453.50	442.80	453.50	347.54	493,465

← NewerPage 19 of 21 · 1,258 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.