Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 578.60 | 592.80 | 578.60 | 592.00 | 592.00 | 62 |
| 2026-04-29 | 580.40 | 583.40 | 579.20 | 580.80 | 580.80 | 257 |
| 2026-04-28 | 588.40 | 589.20 | 588.40 | 589.20 | 589.20 | 77 |
| 2026-04-27 | 592.00 | 592.00 | 585.00 | 588.20 | 588.20 | 314 |
| 2026-04-24 | 597.20 | 597.20 | 594.00 | 594.40 | 594.40 | 105 |
| 2026-04-23 | 596.80 | 599.60 | 596.80 | 599.00 | 599.00 | 218 |
| 2026-04-22 | 614.80 | 616.40 | 597.60 | 597.60 | 597.60 | 119 |
| 2026-04-21 | 619.00 | 619.00 | 615.60 | 615.60 | 615.60 | 13 |
| 2026-04-20 | 606.00 | 613.40 | 605.80 | 613.40 | 613.40 | 75 |
| 2026-04-17 | 602.20 | 608.20 | 602.20 | 608.20 | 608.20 | 74 |
| 2026-04-16 | 604.80 | 604.80 | 602.60 | 602.60 | 602.60 | 173 |
| 2026-04-15 | 602.00 | 603.60 | 598.00 | 603.60 | 603.60 | 38 |
| 2026-04-14 | 596.00 | 601.60 | 596.00 | 601.60 | 601.60 | 89 |
| 2026-04-13 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | 0 |
| 2026-04-10 | 592.80 | 594.40 | 587.00 | 590.60 | 590.60 | 463 |
| 2026-04-09 | 621.20 | 622.60 | 615.40 | 621.20 | 591.20 | 266 |
| 2026-04-08 | 626.40 | 626.40 | 618.00 | 625.80 | 595.58 | 308 |
| 2026-04-07 | 623.60 | 624.00 | 614.40 | 614.40 | 584.73 | 150 |
| 2026-04-02 | 617.40 | 621.20 | 615.60 | 621.20 | 591.20 | 456 |
| 2026-04-01 | 618.80 | 621.00 | 607.80 | 617.00 | 587.20 | 117 |
| 2026-03-31 | 608.00 | 608.00 | 605.20 | 607.40 | 578.07 | 48 |
| 2026-03-30 | 597.00 | 609.20 | 597.00 | 609.20 | 579.78 | 250 |
| 2026-03-27 | 595.40 | 598.00 | 595.40 | 598.00 | 569.12 | 274 |
| 2026-03-26 | 595.20 | 599.60 | 595.20 | 597.20 | 568.36 | 42 |
| 2026-03-25 | 598.80 | 601.00 | 597.00 | 598.20 | 569.31 | 489 |
| 2026-03-24 | 593.00 | 593.00 | 586.00 | 592.20 | 563.60 | 41 |
| 2026-03-23 | 583.80 | 598.00 | 579.60 | 590.80 | 562.27 | 1,085 |
| 2026-03-20 | 600.20 | 603.40 | 586.80 | 591.00 | 562.46 | 95 |
| 2026-03-19 | 606.60 | 606.80 | 597.20 | 597.20 | 568.36 | 53 |
| 2026-03-18 | 613.60 | 615.20 | 607.20 | 607.80 | 578.45 | 31 |
| 2026-03-17 | 610.80 | 621.60 | 608.00 | 616.00 | 586.25 | 123 |
| 2026-03-16 | 597.80 | 605.40 | 597.00 | 603.60 | 574.45 | 642 |
| 2026-03-13 | 592.20 | 597.80 | 592.00 | 595.00 | 566.27 | 577 |
| 2026-03-12 | 588.40 | 592.80 | 587.00 | 592.80 | 564.17 | 154 |
| 2026-03-11 | 585.40 | 587.40 | 585.00 | 587.20 | 558.84 | 104 |
| 2026-03-10 | 596.80 | 597.60 | 594.00 | 594.00 | 565.31 | 510 |
| 2026-03-09 | 581.60 | 588.00 | 581.40 | 585.60 | 557.32 | 249 |
| 2026-03-06 | 594.40 | 595.60 | 578.40 | 588.80 | 560.36 | 246 |
| 2026-03-05 | 597.40 | 600.00 | 590.80 | 590.80 | 562.27 | 157 |
| 2026-03-04 | 599.00 | 603.40 | 596.00 | 601.60 | 572.55 | 321 |
| 2026-03-03 | 602.60 | 602.60 | 586.40 | 596.00 | 567.22 | 1,199 |
| 2026-03-02 | 631.40 | 635.20 | 620.60 | 629.60 | 599.19 | 438 |
| 2026-02-27 | 633.60 | 640.80 | 633.40 | 640.80 | 609.85 | 483 |
| 2026-02-26 | 629.00 | 636.60 | 623.80 | 636.60 | 605.86 | 237 |
| 2026-02-25 | 634.60 | 637.00 | 629.20 | 632.60 | 602.05 | 68 |
| 2026-02-24 | 628.20 | 634.60 | 628.20 | 631.80 | 601.29 | 76 |
| 2026-02-23 | 624.60 | 631.80 | 624.00 | 629.00 | 598.62 | 166 |
| 2026-02-20 | 621.40 | 624.40 | 620.00 | 624.40 | 594.25 | 159 |
| 2026-02-19 | 616.60 | 618.00 | 613.00 | 613.20 | 583.59 | 403 |
| 2026-02-18 | 620.40 | 622.00 | 620.40 | 621.40 | 591.39 | 45 |
| 2026-02-17 | 621.20 | 621.60 | 617.80 | 617.80 | 587.96 | 61 |
| 2026-02-16 | 612.80 | 615.00 | 612.20 | 612.20 | 582.63 | 90 |
| 2026-02-13 | 609.20 | 609.80 | 605.20 | 605.20 | 575.97 | 292 |
| 2026-02-12 | 602.80 | 604.00 | 598.20 | 599.80 | 570.83 | 458 |
| 2026-02-11 | 606.60 | 606.60 | 599.60 | 599.60 | 570.64 | 156 |
| 2026-02-10 | 617.60 | 619.00 | 603.40 | 603.40 | 574.26 | 318 |
| 2026-02-09 | 626.40 | 626.40 | 621.00 | 624.20 | 594.06 | 147 |
| 2026-02-06 | 623.60 | 626.20 | 623.60 | 624.00 | 593.86 | 151 |
| 2026-02-05 | 625.00 | 627.40 | 625.00 | 627.40 | 597.10 | 14 |
| 2026-02-04 | 614.20 | 630.60 | 614.20 | 630.00 | 599.58 | 282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 32.3820 CHF |
| 2019-04-05 | 20.5086 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.