Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 516.80 | 522.40 | 515.00 | 520.20 | 468.14 | 454,529 |
| 2024-11-12 | 520.00 | 521.80 | 514.40 | 515.00 | 463.46 | 258,792 |
| 2024-11-11 | 519.60 | 525.40 | 519.60 | 523.80 | 471.38 | 314,629 |
| 2024-11-08 | 521.60 | 522.00 | 515.60 | 516.80 | 465.08 | 291,891 |
| 2024-11-07 | 528.00 | 528.00 | 520.00 | 522.00 | 469.76 | 363,130 |
| 2024-11-06 | 525.00 | 529.00 | 518.80 | 520.60 | 468.50 | 353,170 |
| 2024-11-05 | 515.00 | 517.20 | 513.00 | 517.20 | 465.44 | 241,683 |
| 2024-11-04 | 514.20 | 515.40 | 512.60 | 512.60 | 461.30 | 170,966 |
| 2024-11-01 | 511.80 | 517.20 | 511.80 | 515.60 | 464.00 | 172,629 |
| 2024-10-31 | 511.00 | 512.20 | 507.00 | 510.80 | 459.68 | 314,300 |
| 2024-10-30 | 519.40 | 520.40 | 516.00 | 516.00 | 464.36 | 222,128 |
| 2024-10-29 | 525.40 | 526.60 | 520.00 | 520.20 | 468.14 | 236,765 |
| 2024-10-28 | 520.80 | 523.80 | 518.00 | 523.20 | 470.84 | 196,860 |
| 2024-10-25 | 519.60 | 522.40 | 516.60 | 518.80 | 466.88 | 244,508 |
| 2024-10-24 | 520.20 | 523.20 | 519.80 | 520.60 | 468.50 | 192,943 |
| 2024-10-23 | 520.60 | 522.20 | 517.80 | 519.60 | 467.60 | 217,326 |
| 2024-10-22 | 524.80 | 526.40 | 516.40 | 520.40 | 468.32 | 226,020 |
| 2024-10-21 | 526.00 | 528.40 | 524.40 | 526.20 | 473.54 | 204,406 |
| 2024-10-18 | 527.00 | 528.00 | 525.60 | 527.40 | 474.62 | 271,536 |
| 2024-10-17 | 524.00 | 529.60 | 521.80 | 527.00 | 474.26 | 407,324 |
| 2024-10-16 | 521.20 | 525.00 | 519.80 | 524.00 | 471.56 | 286,610 |
| 2024-10-15 | 523.00 | 525.80 | 521.80 | 523.40 | 471.02 | 290,832 |
| 2024-10-14 | 520.00 | 522.20 | 518.00 | 521.80 | 469.58 | 185,589 |
| 2024-10-11 | 512.40 | 519.20 | 512.20 | 519.20 | 467.24 | 240,050 |
| 2024-10-10 | 509.20 | 515.00 | 509.20 | 512.60 | 461.30 | 253,795 |
| 2024-10-09 | 506.40 | 509.40 | 500.60 | 509.40 | 458.42 | 288,570 |
| 2024-10-08 | 504.20 | 509.40 | 498.20 | 507.80 | 456.98 | 275,978 |
| 2024-10-07 | 511.80 | 513.60 | 505.80 | 507.00 | 456.26 | 269,443 |
| 2024-10-04 | 503.40 | 510.80 | 503.20 | 509.60 | 458.60 | 178,222 |
| 2024-10-03 | 507.40 | 509.20 | 503.40 | 504.80 | 454.28 | 207,959 |
| 2024-10-02 | 509.20 | 511.40 | 506.40 | 508.00 | 457.16 | 229,953 |
| 2024-10-01 | 509.80 | 512.20 | 507.40 | 509.00 | 458.06 | 294,692 |
| 2024-09-30 | 511.80 | 514.20 | 509.60 | 509.80 | 458.78 | 277,626 |
| 2024-09-27 | 516.20 | 516.80 | 510.60 | 512.80 | 461.48 | 289,909 |
| 2024-09-26 | 520.00 | 520.00 | 513.20 | 515.40 | 463.82 | 197,479 |
| 2024-09-25 | 512.60 | 518.80 | 512.60 | 517.80 | 465.98 | 258,012 |
| 2024-09-24 | 513.00 | 515.20 | 511.00 | 514.60 | 463.10 | 272,019 |
| 2024-09-23 | 508.00 | 513.00 | 507.20 | 512.60 | 461.30 | 232,178 |
| 2024-09-20 | 508.60 | 512.80 | 506.60 | 508.60 | 457.70 | 759,041 |
| 2024-09-19 | 508.00 | 513.20 | 508.00 | 509.40 | 458.42 | 203,977 |
| 2024-09-18 | 513.00 | 514.20 | 505.40 | 507.00 | 456.26 | 316,589 |
| 2024-09-17 | 512.80 | 515.20 | 511.20 | 513.00 | 461.66 | 388,506 |
| 2024-09-16 | 505.40 | 513.20 | 505.40 | 512.00 | 460.76 | 282,624 |
| 2024-09-13 | 504.40 | 510.60 | 504.40 | 508.20 | 457.34 | 247,509 |
| 2024-09-12 | 501.40 | 505.80 | 501.40 | 503.60 | 453.20 | 321,933 |
| 2024-09-11 | 499.00 | 503.80 | 496.20 | 500.80 | 450.68 | 339,237 |
| 2024-09-10 | 499.00 | 502.80 | 496.00 | 497.50 | 447.71 | 367,279 |
| 2024-09-09 | 492.40 | 499.90 | 492.00 | 499.90 | 449.87 | 263,620 |
| 2024-09-06 | 493.50 | 494.90 | 487.70 | 489.50 | 440.51 | 230,985 |
| 2024-09-05 | 494.30 | 500.40 | 493.80 | 493.90 | 444.47 | 285,162 |
| 2024-09-04 | 494.20 | 497.10 | 493.00 | 496.20 | 446.54 | 261,889 |
| 2024-09-03 | 496.30 | 497.50 | 492.70 | 496.50 | 446.81 | 278,040 |
| 2024-09-02 | 492.10 | 496.10 | 491.90 | 496.00 | 446.36 | 202,985 |
| 2024-08-30 | 493.00 | 494.70 | 491.40 | 491.40 | 442.22 | 293,165 |
| 2024-08-29 | 493.80 | 494.60 | 491.00 | 492.60 | 443.30 | 178,048 |
| 2024-08-28 | 490.00 | 495.30 | 490.00 | 494.60 | 445.10 | 333,021 |
| 2024-08-27 | 487.50 | 490.00 | 487.50 | 489.50 | 440.51 | 140,769 |
| 2024-08-26 | 486.60 | 490.00 | 486.20 | 489.20 | 440.24 | 127,545 |
| 2024-08-23 | 485.50 | 489.30 | 484.40 | 488.80 | 439.88 | 162,967 |
| 2024-08-22 | 484.10 | 488.30 | 484.10 | 485.50 | 436.91 | 175,608 |
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.