Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	568.80	569.20	557.40	559.00	529.59	231,344
2025-10-30	571.60	572.40	566.20	568.80	538.87	193,991
2025-10-29	569.40	571.60	567.00	569.00	539.06	239,288
2025-10-28	575.60	577.00	570.20	573.00	542.85	210,924
2025-10-27	569.20	574.60	568.60	574.00	543.80	143,984
2025-10-24	568.80	568.80	563.80	567.80	537.93	159,329
2025-10-23	567.40	570.80	565.60	568.20	538.31	223,649
2025-10-22	566.00	566.80	562.20	565.40	535.65	244,801
2025-10-21	557.80	561.20	556.40	561.20	531.67	159,679
2025-10-20	557.80	559.80	553.40	555.60	526.37	309,432
2025-10-17	554.40	555.60	549.00	555.20	525.99	310,835
2025-10-16	572.20	577.80	557.80	558.80	529.40	385,654
2025-10-15	578.80	579.80	574.80	576.40	546.07	216,866
2025-10-14	568.60	578.60	567.40	577.60	547.21	194,040
2025-10-13	576.20	576.40	568.20	568.80	538.87	138,841
2025-10-10	574.60	577.40	572.40	573.40	543.23	166,541
2025-10-09	578.40	580.20	574.60	574.60	544.37	226,524
2025-10-08	576.00	582.00	575.60	579.80	549.29	271,201
2025-10-07	574.40	577.40	574.20	574.80	544.56	142,584
2025-10-06	570.60	576.40	568.00	574.40	544.18	312,683
2025-10-03	570.80	572.40	565.80	568.40	538.49	200,799
2025-10-02	570.20	572.40	567.40	569.40	539.44	154,975
2025-10-01	564.60	570.40	564.40	570.20	540.20	189,439
2025-09-30	566.00	566.80	560.80	566.60	536.79	238,182
2025-09-29	566.40	566.60	562.00	563.80	534.14	298,603
2025-09-26	556.20	562.40	556.00	562.00	532.43	171,319
2025-09-25	552.20	556.20	551.60	553.40	524.28	219,043
2025-09-24	556.20	557.60	552.80	553.80	524.66	241,351
2025-09-23	562.80	563.20	559.80	559.80	530.35	202,220
2025-09-22	560.20	562.40	559.40	559.80	530.35	167,382
2025-09-19	559.80	563.80	559.80	562.40	532.81	696,390
2025-09-18	559.40	561.00	556.40	560.40	530.92	200,356
2025-09-17	555.40	560.40	553.20	557.00	527.69	199,831
2025-09-16	568.00	568.40	556.40	556.80	527.51	364,928
2025-09-15	574.40	575.60	568.60	569.60	539.63	162,697
2025-09-12	573.60	575.00	570.40	571.20	541.15	180,777
2025-09-11	574.40	577.20	569.20	569.80	539.82	240,249
2025-09-10	577.00	579.60	570.40	573.60	543.42	174,436
2025-09-09	575.00	578.60	573.60	576.00	545.69	205,495
2025-09-08	575.00	575.20	570.20	573.20	543.04	152,332
2025-09-05	582.40	582.60	575.40	575.40	545.13	219,018
2025-09-04	572.40	581.00	572.20	579.20	548.73	181,880
2025-09-03	571.60	572.20	564.40	569.60	539.63	306,756
2025-09-02	577.40	578.40	571.40	573.60	543.42	135,092
2025-09-01	583.20	584.40	576.00	577.80	547.40	165,562
2025-08-29	578.80	585.00	577.80	584.40	553.65	231,151
2025-08-28	582.00	582.80	575.20	579.60	549.11	199,243
2025-08-27	579.80	581.80	578.40	580.80	550.24	152,098
2025-08-26	584.00	584.60	579.80	579.80	549.29	354,297
2025-08-25	591.00	591.40	587.60	590.00	558.96	111,865
2025-08-22	594.20	597.00	592.80	593.00	561.80	165,285
2025-08-21	596.40	598.00	593.20	596.20	564.83	152,970
2025-08-20	590.80	597.20	589.60	596.40	565.02	193,270
2025-08-19	587.80	590.00	584.60	588.60	557.63	157,269
2025-08-18	590.00	590.60	587.00	588.00	557.06	134,044
2025-08-15	591.80	592.80	588.20	591.00	559.91	169,694
2025-08-14	586.00	594.00	582.40	590.00	558.96	302,685
2025-08-13	574.20	582.80	574.00	581.80	551.19	235,600
2025-08-12	572.80	576.60	571.40	573.60	543.42	259,048
2025-08-11	575.00	577.00	570.60	571.20	541.15	227,720

← NewerPage 5 of 21 · 1,260 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.