Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 551.80 | 553.00 | 548.80 | 549.00 | 520.12 | 191,776 |
| 2026-01-29 | 545.40 | 550.20 | 544.20 | 548.40 | 519.55 | 275,267 |
| 2026-01-28 | 543.00 | 547.40 | 540.80 | 545.40 | 516.70 | 307,730 |
| 2026-01-27 | 546.00 | 547.40 | 541.60 | 542.40 | 513.86 | 298,752 |
| 2026-01-26 | 546.20 | 548.80 | 541.40 | 541.40 | 512.92 | 282,501 |
| 2026-01-23 | 554.20 | 556.00 | 544.00 | 545.60 | 516.89 | 452,973 |
| 2026-01-22 | 560.40 | 563.40 | 554.80 | 554.80 | 525.61 | 297,009 |
| 2026-01-21 | 564.20 | 568.40 | 555.00 | 555.00 | 525.80 | 379,946 |
| 2026-01-20 | 574.60 | 574.60 | 561.60 | 568.40 | 538.49 | 331,850 |
| 2026-01-19 | 575.00 | 581.60 | 566.00 | 574.00 | 543.80 | 409,174 |
| 2026-01-16 | 579.00 | 580.00 | 576.20 | 577.20 | 546.83 | 333,553 |
| 2026-01-15 | 577.80 | 581.40 | 576.20 | 578.80 | 548.35 | 303,425 |
| 2026-01-14 | 570.00 | 578.20 | 565.00 | 577.60 | 547.21 | 297,961 |
| 2026-01-13 | 575.00 | 575.20 | 569.80 | 574.00 | 543.80 | 230,579 |
| 2026-01-12 | 575.00 | 577.80 | 571.40 | 576.20 | 545.88 | 189,131 |
| 2026-01-09 | 588.20 | 588.20 | 577.20 | 577.80 | 547.40 | 310,275 |
| 2026-01-08 | 587.40 | 589.60 | 584.60 | 589.40 | 558.39 | 207,303 |
| 2026-01-07 | 604.80 | 605.20 | 579.60 | 585.60 | 554.79 | 399,989 |
| 2026-01-06 | 601.80 | 606.80 | 598.80 | 605.60 | 573.74 | 311,394 |
| 2026-01-05 | 599.00 | 599.60 | 585.80 | 599.60 | 568.05 | 370,131 |
| 2025-12-30 | 600.80 | 602.40 | 597.80 | 601.80 | 570.14 | 180,261 |
| 2025-12-29 | 602.00 | 602.00 | 596.40 | 599.40 | 567.86 | 157,458 |
| 2025-12-23 | 600.00 | 603.60 | 598.20 | 601.20 | 569.57 | 161,419 |
| 2025-12-22 | 595.00 | 598.20 | 593.80 | 598.20 | 566.73 | 215,850 |
| 2025-12-19 | 593.00 | 599.40 | 591.40 | 597.40 | 565.97 | 693,333 |
| 2025-12-18 | 590.20 | 593.80 | 588.60 | 592.40 | 561.23 | 157,241 |
| 2025-12-17 | 592.20 | 593.20 | 590.00 | 592.60 | 561.42 | 235,179 |
| 2025-12-16 | 592.00 | 593.80 | 588.20 | 589.00 | 558.01 | 182,147 |
| 2025-12-15 | 589.60 | 592.00 | 586.80 | 590.40 | 559.34 | 221,353 |
| 2025-12-12 | 586.80 | 591.00 | 583.20 | 583.80 | 553.08 | 177,714 |
| 2025-12-11 | 580.60 | 585.20 | 579.00 | 583.40 | 552.71 | 181,733 |
| 2025-12-10 | 581.40 | 582.20 | 577.60 | 579.80 | 549.29 | 155,780 |
| 2025-12-09 | 577.00 | 585.20 | 576.80 | 584.40 | 553.65 | 226,868 |
| 2025-12-08 | 574.60 | 578.00 | 572.20 | 576.00 | 545.69 | 118,626 |
| 2025-12-05 | 576.40 | 578.40 | 569.00 | 575.40 | 545.13 | 186,124 |
| 2025-12-04 | 571.60 | 574.80 | 568.00 | 573.60 | 543.42 | 167,675 |
| 2025-12-03 | 575.80 | 576.40 | 569.20 | 569.60 | 539.63 | 187,454 |
| 2025-12-02 | 576.80 | 579.20 | 573.80 | 579.00 | 548.54 | 193,264 |
| 2025-12-01 | 579.40 | 579.60 | 574.00 | 576.80 | 546.45 | 146,464 |
| 2025-11-28 | 576.20 | 577.60 | 573.20 | 577.20 | 546.83 | 238,039 |
| 2025-11-27 | 575.80 | 577.20 | 573.80 | 576.80 | 546.45 | 137,101 |
| 2025-11-26 | 568.80 | 575.40 | 567.60 | 574.40 | 544.18 | 156,153 |
| 2025-11-25 | 564.80 | 569.20 | 560.40 | 568.80 | 538.87 | 177,531 |
| 2025-11-24 | 565.80 | 566.00 | 558.20 | 565.20 | 535.46 | 416,584 |
| 2025-11-21 | 555.60 | 565.40 | 554.60 | 563.80 | 534.14 | 194,578 |
| 2025-11-20 | 562.40 | 565.00 | 558.40 | 558.40 | 529.02 | 167,746 |
| 2025-11-19 | 558.20 | 561.20 | 554.60 | 559.00 | 529.59 | 184,303 |
| 2025-11-18 | 560.00 | 561.40 | 554.20 | 557.80 | 528.45 | 333,994 |
| 2025-11-17 | 571.40 | 573.40 | 566.00 | 568.20 | 538.31 | 168,823 |
| 2025-11-14 | 575.00 | 578.80 | 570.00 | 572.20 | 542.09 | 253,787 |
| 2025-11-13 | 580.00 | 581.00 | 575.20 | 578.40 | 547.97 | 209,091 |
| 2025-11-12 | 577.20 | 580.00 | 575.40 | 577.60 | 547.21 | 160,765 |
| 2025-11-11 | 571.00 | 577.40 | 570.00 | 575.60 | 545.32 | 225,062 |
| 2025-11-10 | 565.00 | 571.00 | 562.80 | 570.00 | 540.01 | 191,113 |
| 2025-11-07 | 565.00 | 567.20 | 559.00 | 566.60 | 536.79 | 161,845 |
| 2025-11-06 | 565.00 | 565.40 | 554.00 | 565.20 | 535.46 | 506,300 |
| 2025-11-05 | 562.80 | 569.60 | 561.60 | 567.60 | 537.74 | 240,806 |
| 2025-11-04 | 554.00 | 562.20 | 550.60 | 562.20 | 532.62 | 281,654 |
| 2025-11-03 | 557.60 | 559.60 | 554.80 | 555.20 | 525.99 | 260,651 |
| 2025-10-31 | 568.80 | 569.20 | 557.40 | 559.00 | 529.59 | 231,344 |
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.