Zurich Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	572.80	576.40	567.80	569.80	539.82	335,102
2025-05-12	581.40	585.00	567.00	576.80	546.45	375,441
2025-05-09	577.20	581.00	573.60	581.00	550.43	200,788
2025-05-08	599.00	599.00	583.00	583.00	552.33	279,589
2025-05-07	595.20	596.40	588.40	593.20	561.99	216,824
2025-05-06	593.00	596.20	590.20	593.60	562.37	194,588
2025-05-05	588.60	592.80	586.60	591.40	560.28	230,268
2025-05-02	583.80	588.20	581.60	586.00	555.17	229,864
2025-04-30	578.80	582.40	575.60	582.40	551.76	365,296
2025-04-29	570.60	576.20	566.40	575.60	545.32	224,371
2025-04-28	571.80	571.80	564.80	568.80	538.87	247,018
2025-04-25	571.60	573.80	567.40	568.80	538.87	238,600
2025-04-24	568.60	570.40	565.60	569.20	539.25	196,429
2025-04-23	571.00	573.00	563.60	566.00	536.22	313,807
2025-04-22	557.20	566.40	556.00	564.40	534.71	282,527
2025-04-17	557.60	560.80	553.80	559.80	530.35	337,353
2025-04-16	552.00	558.60	551.00	558.40	529.02	322,288
2025-04-15	544.00	555.00	542.00	553.60	524.47	319,290
2025-04-14	539.00	542.40	532.40	540.00	511.59	364,131
2025-04-11	532.60	534.00	519.60	529.20	501.36	524,765
2025-04-10	584.00	584.00	556.40	558.80	502.87	656,261
2025-04-09	542.00	551.20	529.80	538.20	484.33	587,936
2025-04-08	550.00	564.00	543.80	556.80	501.07	739,870
2025-04-07	525.40	558.00	524.20	534.00	480.56	1,145,300
2025-04-04	600.20	604.40	562.20	565.40	508.81	839,499
2025-04-03	612.00	613.60	604.80	607.60	546.79	528,485
2025-04-02	622.00	623.20	618.60	619.80	557.77	299,350
2025-04-01	616.80	622.40	616.40	622.40	560.11	242,892
2025-03-31	618.60	621.00	614.00	615.00	553.45	350,249
2025-03-28	622.60	625.20	619.60	621.40	559.21	231,377
2025-03-27	618.40	623.40	615.80	623.40	561.01	226,903
2025-03-26	619.80	623.40	618.40	621.40	559.21	236,621
2025-03-25	613.20	622.00	613.20	618.40	556.51	273,031
2025-03-24	610.40	615.00	608.20	611.60	550.39	287,923
2025-03-21	608.20	611.00	606.40	611.00	549.85	631,852
2025-03-20	608.80	612.80	607.40	610.00	548.95	280,214
2025-03-19	608.40	609.80	606.20	609.80	548.77	242,675
2025-03-18	608.60	610.60	606.00	607.00	546.25	265,892
2025-03-17	602.40	607.40	602.20	606.80	546.07	296,747
2025-03-14	600.00	603.40	599.00	602.40	542.11	230,635
2025-03-13	599.00	605.00	598.80	602.00	541.75	237,231
2025-03-12	595.60	599.00	594.60	598.80	538.87	344,828
2025-03-11	601.80	602.60	592.80	592.80	533.47	321,519
2025-03-10	598.00	602.00	594.80	602.00	541.75	239,652
2025-03-07	589.20	597.00	586.60	594.80	535.27	329,203
2025-03-06	597.40	598.60	588.60	592.20	532.93	258,635
2025-03-05	603.60	603.60	596.80	597.60	537.79	221,730
2025-03-04	596.80	601.80	593.80	595.20	535.63	312,626
2025-03-03	596.00	601.40	592.40	599.80	539.77	287,675
2025-02-28	588.00	595.20	587.00	593.60	534.19	358,452
2025-02-27	591.00	594.00	588.20	590.60	531.49	285,159
2025-02-26	586.60	591.60	584.40	591.40	532.21	329,784
2025-02-25	583.00	588.80	582.80	588.80	529.87	319,016
2025-02-24	580.20	584.20	579.40	584.20	525.73	293,927
2025-02-21	574.80	578.00	570.00	578.00	520.15	471,328
2025-02-20	575.00	583.40	571.80	575.20	517.63	545,625
2025-02-19	570.80	572.80	561.20	563.80	507.37	312,245
2025-02-18	569.00	571.60	568.20	569.60	512.59	196,879
2025-02-17	565.00	568.60	564.20	567.80	510.97	219,727
2025-02-14	568.80	568.80	558.60	563.40	507.01	295,369

← NewerPage 7 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.