Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	542.00	547.40	541.60	543.80	543.80	170,749
2026-04-27	545.80	546.20	538.60	540.80	540.80	287,880
2026-04-24	547.40	550.40	545.20	547.80	547.80	326,483
2026-04-23	548.20	551.40	546.80	548.80	548.80	274,935
2026-04-22	563.00	566.40	548.80	548.80	548.80	388,168
2026-04-21	562.80	568.60	561.80	563.40	563.40	209,722
2026-04-20	557.40	565.20	556.60	565.20	565.20	279,182
2026-04-17	557.00	562.00	555.00	559.80	559.80	525,423
2026-04-16	557.00	559.00	554.40	555.60	555.60	347,860
2026-04-15	552.60	558.60	548.00	558.60	558.60	288,922
2026-04-14	551.00	553.00	548.00	552.60	552.60	233,690
2026-04-13	547.40	550.40	545.60	549.80	549.80	296,789
2026-04-10	544.00	549.40	541.60	546.80	546.80	654,075
2026-04-09	573.40	575.00	567.80	570.20	540.20	430,675
2026-04-08	582.60	582.60	568.80	571.00	540.96	501,761
2026-04-07	574.60	576.80	566.80	566.80	536.98	550,621
2026-04-02	567.80	573.60	566.80	570.80	540.77	341,585
2026-04-01	571.00	572.60	566.60	567.80	537.93	409,665
2026-03-31	559.20	563.20	557.60	561.40	531.86	432,433
2026-03-30	548.60	557.80	546.80	557.00	527.69	320,207
2026-03-27	550.00	550.60	545.40	547.80	518.98	243,157
2026-03-26	546.60	549.40	543.80	548.00	519.17	226,804
2026-03-25	548.00	551.60	546.60	549.20	520.30	312,819
2026-03-24	538.00	542.00	535.60	541.80	513.29	223,769
2026-03-23	533.20	546.40	527.00	537.20	508.94	364,859
2026-03-20	552.80	552.80	540.80	540.80	512.35	1,119,113
2026-03-19	549.00	551.60	543.00	545.00	516.33	369,250
2026-03-18	557.80	558.60	550.40	551.20	522.20	349,933
2026-03-17	547.00	556.20	546.00	556.20	526.94	375,379
2026-03-16	539.00	549.00	538.60	547.60	518.79	371,817
2026-03-13	535.00	541.80	532.80	538.20	509.88	283,043
2026-03-12	527.00	535.00	526.40	534.40	506.28	306,333
2026-03-11	531.60	533.40	527.00	529.80	501.93	391,645
2026-03-10	537.00	541.20	533.20	534.20	506.09	308,155
2026-03-09	529.00	530.40	521.00	529.60	501.74	450,078
2026-03-06	538.00	539.60	526.20	529.80	501.93	377,075
2026-03-05	544.00	544.20	535.20	535.20	507.04	544,539
2026-03-04	544.80	548.80	538.60	545.00	516.33	504,691
2026-03-03	550.00	551.00	531.20	536.60	508.37	1,267,949
2026-03-02	573.00	576.20	564.20	575.00	544.75	290,188
2026-02-27	578.80	583.60	575.80	580.60	550.05	470,165
2026-02-26	573.00	580.00	571.60	578.80	548.35	220,589
2026-02-25	579.40	581.80	574.00	576.00	545.69	226,250
2026-02-24	575.40	580.40	572.00	576.40	546.07	220,625
2026-02-23	571.40	577.80	569.20	575.40	545.13	267,977
2026-02-20	561.80	568.80	561.60	567.80	537.93	361,209
2026-02-19	560.00	565.00	555.40	558.80	529.40	439,188
2026-02-18	563.40	569.60	562.80	568.00	538.12	331,664
2026-02-17	559.00	568.20	559.00	564.00	534.33	237,157
2026-02-16	558.00	563.40	556.60	557.60	528.26	241,749
2026-02-13	554.00	559.40	550.60	552.00	522.96	320,621
2026-02-12	550.40	553.20	548.00	548.60	519.74	424,929
2026-02-11	554.60	555.40	548.60	548.60	519.74	395,871
2026-02-10	565.20	565.40	550.40	552.20	523.15	423,653
2026-02-09	573.80	575.60	567.20	570.20	540.20	183,605
2026-02-06	575.60	575.80	571.40	573.00	542.85	183,294
2026-02-05	576.80	578.00	571.20	574.00	543.80	251,960
2026-02-04	560.80	578.20	559.80	575.60	545.32	360,974
2026-02-03	561.80	562.20	554.00	556.40	527.13	209,312
2026-02-02	551.00	559.20	550.20	558.20	528.83	252,680

← NewerPage 3 of 5 · 249 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.