Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	459.50	460.20	446.80	451.20	345.78	759,577
2022-04-01	457.00	461.70	456.60	461.00	353.29	363,466
2022-03-31	459.00	460.50	456.70	456.80	350.07	429,178
2022-03-30	457.30	459.40	456.40	457.00	350.23	304,714
2022-03-29	455.70	460.60	453.80	457.90	350.92	475,924
2022-03-28	450.00	457.50	449.80	451.40	345.93	299,890
2022-03-25	446.60	448.90	438.80	448.80	343.94	326,504
2022-03-24	451.40	451.90	444.10	447.70	343.10	447,646
2022-03-23	457.80	458.10	452.70	452.70	346.93	319,497
2022-03-22	449.60	459.20	448.80	455.70	349.23	438,191
2022-03-21	446.00	448.90	444.00	447.50	342.95	558,953
2022-03-18	441.50	444.80	439.60	444.80	340.88	1,111,928
2022-03-17	437.80	441.00	435.00	441.00	337.96	397,732
2022-03-16	440.00	442.40	434.90	436.00	334.13	467,511
2022-03-15	427.70	433.90	423.60	432.60	331.53	323,939
2022-03-14	426.90	432.20	426.70	428.30	328.23	436,231
2022-03-11	415.50	429.30	415.50	422.50	323.79	581,683
2022-03-10	414.60	417.90	407.30	412.50	316.12	528,716
2022-03-09	404.00	412.70	401.70	411.60	315.43	640,703
2022-03-08	385.00	400.40	384.50	393.70	301.72	708,634
2022-03-07	386.60	393.20	376.20	389.70	298.65	816,313
2022-03-04	407.10	408.30	393.80	395.80	303.32	609,766
2022-03-03	410.40	414.90	409.40	410.40	314.51	372,290
2022-03-02	406.00	413.50	402.40	411.20	315.13	588,935
2022-03-01	417.30	422.80	408.00	410.00	314.21	578,738
2022-02-28	414.40	421.60	413.50	421.60	323.10	601,741
2022-02-25	415.30	424.00	413.20	422.70	323.94	588,068
2022-02-24	410.00	417.00	408.00	412.70	316.28	742,197
2022-02-23	425.00	430.20	423.00	425.10	325.78	408,799
2022-02-22	415.50	424.50	413.20	424.00	324.94	527,378
2022-02-21	435.10	436.50	424.50	425.90	326.39	575,863
2022-02-18	434.00	438.80	431.70	433.80	332.45	433,037
2022-02-17	441.80	442.50	431.00	434.80	333.21	523,083
2022-02-16	447.00	447.40	441.50	442.00	338.73	288,133
2022-02-15	441.00	446.20	440.10	445.10	341.11	277,327
2022-02-14	448.70	449.80	440.50	443.00	339.50	492,761
2022-02-11	448.10	451.70	445.10	451.70	346.16	398,656
2022-02-10	452.00	454.00	438.20	446.10	341.87	651,549
2022-02-09	446.70	452.90	445.50	451.60	346.09	428,518
2022-02-08	442.00	447.20	440.50	445.50	341.41	311,969
2022-02-07	442.90	444.30	439.80	444.30	340.49	366,836
2022-02-04	446.00	446.80	436.10	438.50	336.05	333,009
2022-02-03	442.40	445.90	441.70	443.80	340.11	320,710
2022-02-02	441.60	443.00	439.80	441.40	338.27	259,663
2022-02-01	442.90	444.20	439.30	440.00	337.20	309,579
2022-01-31	443.00	443.70	438.10	440.70	337.73	296,600
2022-01-28	446.00	446.00	436.10	441.00	337.96	483,441
2022-01-27	437.50	446.10	436.30	446.10	341.87	527,964
2022-01-26	434.20	441.70	434.20	438.40	335.97	302,289
2022-01-25	425.00	433.90	424.50	432.10	331.14	459,357
2022-01-24	430.20	432.10	418.30	423.10	324.25	536,609
2022-01-21	435.40	438.00	430.80	433.20	331.99	544,956
2022-01-20	440.00	440.60	434.00	439.80	337.04	317,813
2022-01-19	440.00	443.00	437.90	439.60	336.89	375,357
2022-01-18	436.90	439.90	435.60	438.70	336.20	274,460
2022-01-17	435.00	439.60	434.90	439.60	336.89	348,293
2022-01-14	434.40	435.40	432.20	434.90	333.29	309,856
2022-01-13	431.60	437.20	431.30	436.80	334.75	585,372
2022-01-12	429.40	432.60	428.40	430.60	329.99	376,581
2022-01-11	425.00	427.70	422.30	427.70	327.77	418,576

← NewerPage 20 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.