Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	420.30	423.40	420.10	423.40	324.48	491,915
2022-01-07	413.90	420.00	413.60	420.00	321.87	305,277
2022-01-06	410.40	415.70	408.70	413.90	317.20	320,754
2022-01-05	410.70	413.50	410.40	413.00	316.51	305,890
2022-01-04	407.20	412.20	406.10	410.30	314.44	364,441
2022-01-03	402.90	406.60	401.30	406.60	311.60	250,934
2021-12-30	401.50	402.50	400.00	400.40	306.85	217,343
2021-12-29	402.70	404.40	399.60	401.80	307.92	159,746
2021-12-28	400.00	404.00	399.10	404.00	309.61	163,352
2021-12-27	397.70	400.10	397.30	398.90	305.70	101,521
2021-12-23	395.00	398.80	394.80	398.00	305.01	174,205
2021-12-22	394.00	394.10	390.80	393.70	301.72	159,003
2021-12-21	390.00	394.00	388.40	394.00	301.95	235,604
2021-12-20	387.60	387.70	380.50	387.20	296.73	344,217
2021-12-17	391.50	392.30	389.50	391.80	300.26	791,797
2021-12-16	390.40	393.90	390.10	391.20	299.80	338,999
2021-12-15	384.30	388.60	384.10	387.30	296.81	251,046
2021-12-14	388.30	389.30	384.00	384.00	294.28	261,825
2021-12-13	387.90	388.80	384.70	384.90	294.97	245,242
2021-12-10	386.00	389.60	385.90	387.30	296.81	219,350
2021-12-09	391.60	392.10	386.00	387.70	297.12	262,659
2021-12-08	393.50	395.10	389.60	392.20	300.57	236,628
2021-12-07	394.70	396.00	392.60	393.80	301.79	224,469
2021-12-06	387.40	393.70	387.40	392.20	300.57	309,856
2021-12-03	384.40	387.50	384.00	385.50	295.43	254,807
2021-12-02	383.30	384.90	380.60	384.10	294.36	299,976
2021-12-01	382.10	387.10	381.80	385.30	295.28	318,699
2021-11-30	380.00	382.00	376.00	379.10	290.53	601,250
2021-11-29	383.60	386.80	381.40	381.80	292.60	342,809
2021-11-26	387.10	387.10	378.70	382.70	293.29	477,064
2021-11-25	396.40	396.70	394.50	395.80	303.32	146,177
2021-11-24	395.00	399.60	394.10	396.40	303.78	281,697
2021-11-23	392.00	394.80	390.20	393.70	301.72	314,579
2021-11-22	394.00	394.30	390.10	393.00	301.18	294,000
2021-11-19	399.60	399.60	390.10	392.50	300.80	457,223
2021-11-18	402.30	402.60	397.10	398.00	305.01	274,757
2021-11-17	402.40	403.70	400.70	402.50	308.46	195,363
2021-11-16	402.40	403.80	401.80	402.40	308.38	178,356
2021-11-15	401.70	403.40	401.00	402.40	308.38	159,118
2021-11-12	403.30	405.00	400.90	402.00	308.08	279,959
2021-11-11	407.40	407.40	396.50	401.50	307.69	450,045
2021-11-10	409.80	409.80	405.90	409.40	313.75	299,837
2021-11-09	410.50	410.90	407.40	408.70	313.21	216,195
2021-11-08	412.90	412.90	408.80	411.00	314.97	266,611
2021-11-05	411.10	415.10	411.10	412.30	315.97	245,832
2021-11-04	413.00	414.90	410.10	410.90	314.90	299,788
2021-11-03	408.60	411.00	406.50	411.00	314.97	295,047
2021-11-02	407.10	408.80	405.30	408.50	313.06	172,281
2021-11-01	406.00	408.30	405.80	407.60	312.37	246,436
2021-10-29	404.60	406.60	403.50	405.90	311.06	258,924
2021-10-28	404.10	405.90	403.40	405.10	310.45	239,834
2021-10-27	403.00	405.80	402.50	405.20	310.53	208,854
2021-10-26	398.40	406.60	398.40	404.10	309.69	344,141
2021-10-25	398.00	398.40	396.20	398.00	305.01	193,635
2021-10-22	396.50	398.00	394.50	397.50	304.63	252,124
2021-10-21	396.40	396.90	393.30	396.10	303.55	199,342
2021-10-20	392.00	397.30	391.40	397.30	304.47	269,817
2021-10-19	389.60	392.80	387.10	392.30	300.64	187,757
2021-10-18	391.00	392.80	388.20	388.70	297.88	227,355
2021-10-15	391.60	394.30	391.50	392.10	300.49	252,778

← NewerPage 21 of 22 · 1,261 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.