Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 569.60 | 571.00 | 564.40 | 569.40 | 512.41 | 151,205 |
| 2025-02-12 | 569.60 | 572.80 | 569.20 | 571.00 | 513.85 | 199,743 |
| 2025-02-11 | 568.00 | 572.20 | 566.40 | 569.80 | 512.77 | 173,272 |
| 2025-02-10 | 562.40 | 567.80 | 562.40 | 567.40 | 510.61 | 145,007 |
| 2025-02-07 | 565.00 | 566.20 | 563.20 | 563.40 | 507.01 | 203,761 |
| 2025-02-06 | 560.00 | 563.20 | 558.80 | 563.20 | 506.83 | 169,442 |
| 2025-02-05 | 556.60 | 558.80 | 553.00 | 558.60 | 502.69 | 154,454 |
| 2025-02-04 | 553.00 | 557.00 | 549.80 | 557.00 | 501.25 | 236,956 |
| 2025-02-03 | 548.80 | 553.20 | 545.80 | 553.20 | 497.83 | 211,609 |
| 2025-01-31 | 557.80 | 559.40 | 553.40 | 553.80 | 498.37 | 333,026 |
| 2025-01-30 | 561.40 | 562.20 | 553.80 | 556.80 | 501.07 | 332,571 |
| 2025-01-29 | 556.00 | 560.80 | 554.80 | 558.60 | 502.69 | 255,444 |
| 2025-01-28 | 545.40 | 555.60 | 543.80 | 552.80 | 497.47 | 339,515 |
| 2025-01-27 | 537.60 | 548.20 | 536.00 | 547.60 | 492.79 | 308,286 |
| 2025-01-24 | 539.00 | 541.00 | 535.40 | 537.20 | 483.43 | 235,495 |
| 2025-01-23 | 537.60 | 540.00 | 535.60 | 540.00 | 485.95 | 242,351 |
| 2025-01-22 | 531.20 | 539.60 | 529.60 | 537.80 | 483.97 | 616,703 |
| 2025-01-21 | 530.40 | 533.60 | 530.00 | 532.60 | 479.30 | 290,185 |
| 2025-01-20 | 538.20 | 538.40 | 530.00 | 530.40 | 477.32 | 348,172 |
| 2025-01-17 | 539.20 | 543.00 | 538.00 | 539.40 | 485.41 | 267,872 |
| 2025-01-16 | 538.00 | 538.80 | 535.40 | 536.60 | 482.89 | 287,277 |
| 2025-01-15 | 532.40 | 538.20 | 532.40 | 537.60 | 483.79 | 286,484 |
| 2025-01-14 | 528.40 | 530.20 | 525.20 | 529.40 | 476.42 | 344,691 |
| 2025-01-13 | 527.40 | 528.60 | 523.00 | 525.20 | 472.64 | 354,454 |
| 2025-01-10 | 537.80 | 538.00 | 530.80 | 531.20 | 478.04 | 411,013 |
| 2025-01-09 | 543.00 | 544.20 | 538.00 | 540.00 | 485.95 | 291,400 |
| 2025-01-08 | 546.80 | 550.40 | 542.40 | 547.20 | 492.43 | 385,722 |
| 2025-01-07 | 545.80 | 551.80 | 542.40 | 551.80 | 496.57 | 273,096 |
| 2025-01-06 | 546.00 | 548.00 | 542.00 | 548.00 | 493.15 | 194,982 |
| 2025-01-03 | 541.20 | 545.20 | 541.20 | 545.00 | 490.45 | 259,946 |
| 2024-12-30 | 537.80 | 540.20 | 536.60 | 538.80 | 484.87 | 190,986 |
| 2024-12-27 | 538.80 | 539.60 | 533.20 | 539.60 | 485.59 | 153,590 |
| 2024-12-23 | 532.00 | 539.60 | 532.00 | 539.00 | 485.05 | 214,441 |
| 2024-12-20 | 530.80 | 533.40 | 525.20 | 533.00 | 479.66 | 975,263 |
| 2024-12-19 | 541.00 | 541.00 | 533.60 | 538.20 | 484.33 | 373,666 |
| 2024-12-18 | 550.40 | 551.20 | 546.40 | 547.80 | 492.97 | 233,727 |
| 2024-12-17 | 551.40 | 553.80 | 549.80 | 551.20 | 496.03 | 238,265 |
| 2024-12-16 | 553.60 | 553.60 | 549.80 | 552.80 | 497.47 | 266,650 |
| 2024-12-13 | 549.00 | 553.80 | 548.20 | 552.80 | 497.47 | 219,318 |
| 2024-12-12 | 547.20 | 549.80 | 545.60 | 547.80 | 492.97 | 215,341 |
| 2024-12-11 | 549.00 | 552.40 | 545.60 | 548.00 | 493.15 | 191,837 |
| 2024-12-10 | 551.60 | 553.20 | 549.00 | 549.00 | 494.05 | 279,041 |
| 2024-12-09 | 556.40 | 557.60 | 551.80 | 553.80 | 498.37 | 235,786 |
| 2024-12-06 | 559.20 | 561.40 | 556.40 | 556.40 | 500.71 | 212,663 |
| 2024-12-05 | 557.20 | 562.60 | 557.20 | 561.20 | 505.03 | 192,784 |
| 2024-12-04 | 559.80 | 560.20 | 554.20 | 555.20 | 499.63 | 331,763 |
| 2024-12-03 | 561.00 | 563.40 | 557.80 | 560.80 | 504.67 | 273,849 |
| 2024-12-02 | 556.80 | 564.00 | 556.60 | 562.60 | 506.29 | 289,611 |
| 2024-11-29 | 554.60 | 558.60 | 553.80 | 558.60 | 502.69 | 230,782 |
| 2024-11-28 | 553.60 | 556.00 | 552.40 | 556.00 | 500.35 | 200,935 |
| 2024-11-27 | 552.40 | 553.80 | 549.00 | 552.60 | 497.29 | 325,021 |
| 2024-11-26 | 551.00 | 554.80 | 550.40 | 553.00 | 497.65 | 280,790 |
| 2024-11-25 | 551.80 | 553.40 | 548.60 | 552.00 | 496.75 | 423,128 |
| 2024-11-22 | 548.40 | 553.60 | 544.60 | 553.00 | 497.65 | 357,810 |
| 2024-11-21 | 540.00 | 549.40 | 538.20 | 547.60 | 492.79 | 389,879 |
| 2024-11-20 | 534.40 | 535.40 | 530.00 | 531.00 | 477.86 | 173,875 |
| 2024-11-19 | 532.20 | 535.60 | 526.60 | 530.80 | 477.68 | 365,639 |
| 2024-11-18 | 530.40 | 533.40 | 528.80 | 532.60 | 479.30 | 190,608 |
| 2024-11-15 | 524.80 | 531.60 | 524.80 | 529.00 | 476.06 | 357,067 |
| 2024-11-14 | 520.20 | 527.00 | 519.40 | 526.40 | 473.72 | 252,563 |
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.