Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 612.20 | 612.20 | 606.40 | 606.40 | 577.11 | 248 |
| 2026-02-02 | 604.00 | 606.40 | 604.00 | 605.20 | 575.97 | 64 |
| 2026-01-30 | 599.20 | 603.00 | 599.20 | 601.40 | 572.36 | 62 |
| 2026-01-29 | 594.80 | 598.00 | 594.80 | 597.20 | 568.36 | 133 |
| 2026-01-28 | 591.00 | 593.20 | 589.20 | 593.20 | 564.55 | 336 |
| 2026-01-27 | 591.40 | 591.40 | 590.20 | 590.20 | 561.70 | 27 |
| 2026-01-26 | 592.20 | 592.40 | 589.40 | 589.40 | 560.94 | 242 |
| 2026-01-23 | 597.00 | 597.00 | 587.00 | 589.80 | 561.32 | 213 |
| 2026-01-22 | 604.00 | 604.00 | 598.60 | 598.60 | 569.69 | 257 |
| 2026-01-21 | 608.20 | 608.20 | 597.80 | 599.20 | 570.26 | 252 |
| 2026-01-20 | 612.20 | 612.20 | 609.00 | 611.20 | 581.68 | 40 |
| 2026-01-19 | 620.20 | 624.80 | 611.40 | 615.20 | 585.49 | 537 |
| 2026-01-16 | 621.20 | 621.40 | 619.60 | 621.40 | 591.39 | 192 |
| 2026-01-15 | 619.00 | 623.80 | 619.00 | 622.00 | 591.96 | 171 |
| 2026-01-14 | 609.20 | 618.60 | 609.20 | 618.60 | 588.73 | 43 |
| 2026-01-13 | 615.00 | 615.00 | 613.20 | 614.40 | 584.73 | 117 |
| 2026-01-12 | 614.80 | 620.00 | 614.80 | 618.60 | 588.73 | 66 |
| 2026-01-09 | 621.20 | 624.80 | 621.00 | 624.80 | 594.63 | 9 |
| 2026-01-08 | 629.60 | 634.00 | 628.40 | 634.00 | 603.38 | 97 |
| 2026-01-07 | 647.40 | 647.40 | 627.20 | 636.40 | 605.67 | 477 |
| 2026-01-06 | 650.00 | 650.20 | 646.00 | 650.20 | 618.80 | 24 |
| 2026-01-05 | 639.20 | 644.60 | 631.80 | 644.60 | 613.47 | 242 |
| 2026-01-02 | 650.00 | 650.00 | 641.00 | 644.60 | 613.47 | 122 |
| 2025-12-30 | 647.00 | 647.20 | 646.80 | 647.20 | 615.94 | 14 |
| 2025-12-29 | 646.40 | 646.80 | 642.00 | 644.00 | 612.90 | 38 |
| 2025-12-23 | 644.80 | 647.80 | 644.40 | 647.40 | 616.13 | 116 |
| 2025-12-22 | 638.80 | 641.00 | 638.80 | 640.80 | 609.85 | 153 |
| 2025-12-19 | 640.00 | 643.20 | 638.40 | 641.00 | 610.04 | 117 |
| 2025-12-18 | 630.60 | 630.60 | 630.60 | 630.60 | 600.15 | 0 |
| 2025-12-17 | 630.60 | 630.60 | 630.60 | 630.60 | 600.15 | 0 |
| 2025-12-16 | 633.80 | 633.80 | 629.40 | 630.60 | 600.15 | 45 |
| 2025-12-15 | 623.80 | 623.80 | 623.80 | 623.80 | 593.67 | 0 |
| 2025-12-12 | 629.60 | 633.20 | 623.80 | 623.80 | 593.67 | 119 |
| 2025-12-11 | 625.40 | 626.20 | 625.40 | 625.40 | 595.20 | 16 |
| 2025-12-10 | 618.40 | 620.00 | 617.00 | 620.00 | 590.06 | 25 |
| 2025-12-09 | 623.00 | 623.00 | 620.00 | 621.60 | 591.58 | 114 |
| 2025-12-08 | 612.80 | 613.40 | 612.80 | 613.40 | 583.78 | 0 |
| 2025-12-05 | 616.80 | 616.80 | 614.40 | 614.40 | 584.73 | 1 |
| 2025-12-04 | 611.20 | 614.20 | 611.20 | 612.40 | 582.83 | 15 |
| 2025-12-03 | 615.80 | 616.80 | 611.60 | 611.60 | 582.06 | 19 |
| 2025-12-02 | 618.40 | 620.40 | 618.40 | 620.40 | 590.44 | 9 |
| 2025-12-01 | 619.40 | 619.40 | 615.20 | 618.00 | 588.15 | 21 |
| 2025-11-28 | 616.80 | 619.20 | 615.80 | 619.20 | 589.30 | 81 |
| 2025-11-27 | 616.40 | 616.40 | 615.80 | 615.80 | 586.06 | 80 |
| 2025-11-26 | 609.40 | 613.60 | 603.00 | 603.00 | 573.88 | 47 |
| 2025-11-25 | 604.00 | 608.60 | 604.00 | 608.60 | 579.21 | 370 |
| 2025-11-24 | 606.00 | 606.00 | 602.00 | 605.80 | 576.54 | 14 |
| 2025-11-21 | 602.80 | 605.20 | 602.80 | 605.20 | 575.97 | 35 |
| 2025-11-20 | 601.40 | 602.60 | 600.80 | 600.80 | 571.79 | 94 |
| 2025-11-19 | 601.20 | 601.40 | 596.00 | 596.00 | 567.22 | 43 |
| 2025-11-18 | 604.80 | 605.80 | 599.60 | 602.80 | 573.69 | 155 |
| 2025-11-17 | 621.20 | 621.60 | 615.00 | 615.40 | 585.68 | 101 |
| 2025-11-14 | 624.60 | 627.80 | 621.00 | 621.00 | 591.01 | 55 |
| 2025-11-13 | 625.20 | 625.20 | 625.20 | 625.20 | 595.01 | 0 |
| 2025-11-12 | 622.60 | 625.40 | 622.60 | 625.20 | 595.01 | 556 |
| 2025-11-11 | 619.40 | 622.80 | 619.40 | 620.60 | 590.63 | 51 |
| 2025-11-10 | 605.60 | 612.00 | 605.60 | 612.00 | 582.44 | 86 |
| 2025-11-07 | 605.80 | 605.80 | 605.80 | 605.80 | 576.54 | 0 |
| 2025-11-06 | 602.40 | 605.80 | 602.40 | 605.80 | 576.54 | 54 |
| 2025-11-05 | 606.60 | 609.40 | 605.20 | 609.40 | 579.97 | 26 |
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.