Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 577.00 | 578.00 | 570.60 | 574.00 | 543.80 | 178,558 |
| 2025-08-07 | 575.20 | 591.20 | 567.20 | 577.80 | 547.40 | 326,412 |
| 2025-08-06 | 570.20 | 578.40 | 569.00 | 578.40 | 547.97 | 266,264 |
| 2025-08-05 | 565.00 | 570.40 | 562.60 | 568.00 | 538.12 | 201,045 |
| 2025-08-04 | 545.00 | 566.60 | 541.60 | 563.60 | 533.95 | 342,140 |
| 2025-07-31 | 557.80 | 559.00 | 553.80 | 556.60 | 527.32 | 168,902 |
| 2025-07-30 | 556.40 | 557.40 | 553.80 | 554.20 | 525.04 | 117,831 |
| 2025-07-29 | 555.00 | 559.40 | 553.20 | 556.60 | 527.32 | 149,850 |
| 2025-07-28 | 560.40 | 561.20 | 551.80 | 552.80 | 523.72 | 155,272 |
| 2025-07-25 | 557.20 | 558.40 | 554.40 | 557.20 | 527.88 | 115,419 |
| 2025-07-24 | 565.80 | 566.00 | 557.40 | 558.40 | 529.02 | 147,933 |
| 2025-07-23 | 560.00 | 563.80 | 557.40 | 560.00 | 530.54 | 180,199 |
| 2025-07-22 | 558.60 | 560.40 | 553.40 | 555.40 | 526.18 | 167,449 |
| 2025-07-21 | 559.00 | 560.20 | 556.80 | 560.20 | 530.73 | 109,171 |
| 2025-07-18 | 557.40 | 562.20 | 556.60 | 559.00 | 529.59 | 157,583 |
| 2025-07-17 | 560.00 | 560.80 | 554.80 | 555.80 | 526.56 | 185,938 |
| 2025-07-16 | 549.80 | 559.00 | 549.80 | 557.00 | 527.69 | 166,090 |
| 2025-07-15 | 554.20 | 555.20 | 548.60 | 550.00 | 521.06 | 172,193 |
| 2025-07-14 | 550.80 | 554.00 | 549.20 | 554.00 | 524.85 | 118,898 |
| 2025-07-11 | 555.00 | 556.00 | 550.80 | 553.60 | 524.47 | 200,003 |
| 2025-07-10 | 558.20 | 559.40 | 554.80 | 554.80 | 525.61 | 144,258 |
| 2025-07-09 | 553.80 | 558.20 | 552.40 | 557.40 | 528.07 | 198,928 |
| 2025-07-08 | 553.00 | 554.20 | 549.80 | 550.80 | 521.82 | 186,945 |
| 2025-07-07 | 552.00 | 556.20 | 551.20 | 553.40 | 524.28 | 150,648 |
| 2025-07-04 | 550.80 | 553.00 | 549.40 | 551.60 | 522.58 | 155,263 |
| 2025-07-03 | 542.80 | 553.40 | 542.80 | 553.40 | 524.28 | 185,477 |
| 2025-07-02 | 549.60 | 552.60 | 543.20 | 544.20 | 515.57 | 274,330 |
| 2025-07-01 | 558.40 | 558.40 | 552.80 | 554.20 | 525.04 | 145,896 |
| 2025-06-30 | 557.40 | 557.80 | 552.00 | 554.60 | 525.42 | 217,574 |
| 2025-06-27 | 555.80 | 557.60 | 553.20 | 555.20 | 525.99 | 130,748 |
| 2025-06-26 | 556.40 | 557.20 | 551.80 | 553.60 | 524.47 | 159,512 |
| 2025-06-25 | 556.20 | 558.60 | 552.80 | 555.00 | 525.80 | 148,649 |
| 2025-06-24 | 560.00 | 561.20 | 554.00 | 554.40 | 525.23 | 195,264 |
| 2025-06-23 | 550.80 | 556.00 | 550.20 | 552.40 | 523.34 | 176,170 |
| 2025-06-20 | 554.20 | 557.40 | 554.00 | 555.40 | 526.18 | 671,480 |
| 2025-06-19 | 553.40 | 555.00 | 550.20 | 552.20 | 523.15 | 188,739 |
| 2025-06-18 | 560.20 | 561.60 | 553.40 | 554.60 | 525.42 | 207,596 |
| 2025-06-17 | 557.40 | 561.40 | 555.00 | 557.40 | 528.07 | 177,112 |
| 2025-06-16 | 562.80 | 564.60 | 560.80 | 562.80 | 533.19 | 152,788 |
| 2025-06-13 | 560.20 | 562.20 | 557.60 | 561.20 | 531.67 | 229,447 |
| 2025-06-12 | 569.00 | 569.40 | 561.20 | 564.00 | 534.33 | 252,805 |
| 2025-06-11 | 573.40 | 576.60 | 572.60 | 573.20 | 543.04 | 132,999 |
| 2025-06-10 | 581.60 | 582.20 | 572.40 | 574.00 | 543.80 | 160,188 |
| 2025-06-06 | 580.20 | 581.80 | 577.60 | 581.20 | 550.62 | 153,520 |
| 2025-06-05 | 580.20 | 582.20 | 577.00 | 580.80 | 550.24 | 188,592 |
| 2025-06-04 | 582.00 | 583.80 | 578.80 | 581.60 | 551.00 | 164,941 |
| 2025-06-03 | 580.40 | 582.00 | 576.60 | 578.20 | 547.78 | 164,215 |
| 2025-06-02 | 577.60 | 580.20 | 574.00 | 579.40 | 548.92 | 159,983 |
| 2025-05-30 | 576.80 | 581.40 | 576.40 | 577.20 | 546.83 | 464,085 |
| 2025-05-28 | 580.20 | 582.60 | 574.80 | 576.60 | 546.26 | 176,038 |
| 2025-05-27 | 584.80 | 586.80 | 580.60 | 582.00 | 551.38 | 159,975 |
| 2025-05-26 | 584.60 | 587.80 | 581.80 | 587.00 | 556.12 | 107,035 |
| 2025-05-23 | 585.20 | 586.60 | 571.60 | 579.20 | 548.73 | 280,944 |
| 2025-05-22 | 585.80 | 586.60 | 579.60 | 584.40 | 553.65 | 153,386 |
| 2025-05-21 | 585.40 | 586.80 | 581.00 | 586.00 | 555.17 | 186,732 |
| 2025-05-20 | 586.00 | 587.40 | 582.60 | 586.20 | 555.36 | 242,358 |
| 2025-05-19 | 582.00 | 586.40 | 580.20 | 586.40 | 555.55 | 189,826 |
| 2025-05-16 | 581.40 | 586.80 | 579.40 | 582.60 | 551.95 | 346,451 |
| 2025-05-15 | 574.20 | 579.80 | 571.80 | 579.80 | 549.29 | 190,553 |
| 2025-05-14 | 568.60 | 574.80 | 567.80 | 574.20 | 543.99 | 207,164 |
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.