Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 606.60 | 609.40 | 605.20 | 609.40 | 579.97 | 26 |
| 2025-11-04 | 596.40 | 597.00 | 593.00 | 597.00 | 568.17 | 553 |
| 2025-11-03 | 600.60 | 601.20 | 596.40 | 596.40 | 567.60 | 85 |
| 2025-10-31 | 609.00 | 609.00 | 603.40 | 604.00 | 574.83 | 55 |
| 2025-10-30 | 611.80 | 613.60 | 611.80 | 613.60 | 583.97 | 15 |
| 2025-10-29 | 615.00 | 615.20 | 611.20 | 612.80 | 583.21 | 69 |
| 2025-10-28 | 619.60 | 619.60 | 617.40 | 619.60 | 589.68 | 157 |
| 2025-10-27 | 614.60 | 620.00 | 614.60 | 620.00 | 590.06 | 91 |
| 2025-10-24 | 615.00 | 615.00 | 612.00 | 614.60 | 584.92 | 55 |
| 2025-10-23 | 612.60 | 615.00 | 612.60 | 615.00 | 585.30 | 43 |
| 2025-10-22 | 611.20 | 612.80 | 610.00 | 612.60 | 583.02 | 45 |
| 2025-10-21 | 604.20 | 607.80 | 604.20 | 607.80 | 578.45 | 18 |
| 2025-10-20 | 603.60 | 603.60 | 601.00 | 601.00 | 571.98 | 16 |
| 2025-10-17 | 597.40 | 601.40 | 597.40 | 601.40 | 572.36 | 28 |
| 2025-10-16 | 620.00 | 620.40 | 602.00 | 602.00 | 572.93 | 240 |
| 2025-10-15 | 621.40 | 622.60 | 618.20 | 619.80 | 589.87 | 122 |
| 2025-10-14 | 611.00 | 621.40 | 611.00 | 621.40 | 591.39 | 39 |
| 2025-10-13 | 615.80 | 615.80 | 611.20 | 611.20 | 581.68 | 63 |
| 2025-10-10 | 618.80 | 618.80 | 615.80 | 615.80 | 586.06 | 64 |
| 2025-10-09 | 619.80 | 619.80 | 616.00 | 616.00 | 586.25 | 50 |
| 2025-10-08 | 618.60 | 624.40 | 618.60 | 622.80 | 592.72 | 158 |
| 2025-10-07 | 618.20 | 619.40 | 617.60 | 617.80 | 587.96 | 21 |
| 2025-10-06 | 609.80 | 616.60 | 609.80 | 616.60 | 586.82 | 329 |
| 2025-10-03 | 608.00 | 608.60 | 608.00 | 608.60 | 579.21 | 14 |
| 2025-10-02 | 609.20 | 612.40 | 607.80 | 607.80 | 578.45 | 138 |
| 2025-10-01 | 606.20 | 608.60 | 605.80 | 608.60 | 579.21 | 37 |
| 2025-09-30 | 601.80 | 601.80 | 601.80 | 601.80 | 572.74 | 0 |
| 2025-09-29 | 602.40 | 603.40 | 601.80 | 601.80 | 572.74 | 2 |
| 2025-09-26 | 592.60 | 592.60 | 592.60 | 592.60 | 563.98 | 0 |
| 2025-09-25 | 590.20 | 593.60 | 590.20 | 592.60 | 563.98 | 75 |
| 2025-09-24 | 595.20 | 595.20 | 594.60 | 594.60 | 565.88 | 5 |
| 2025-09-23 | 601.40 | 601.40 | 598.60 | 598.60 | 569.69 | 13 |
| 2025-09-22 | 602.40 | 602.40 | 602.40 | 602.40 | 573.31 | 0 |
| 2025-09-19 | 601.40 | 603.00 | 601.40 | 602.40 | 573.31 | 51 |
| 2025-09-18 | 600.60 | 600.80 | 600.60 | 600.80 | 571.79 | 10 |
| 2025-09-17 | 595.00 | 598.20 | 594.40 | 598.20 | 569.31 | 93 |
| 2025-09-16 | 609.60 | 609.60 | 609.60 | 609.60 | 580.16 | 0 |
| 2025-09-15 | 614.20 | 614.20 | 608.60 | 609.60 | 580.16 | 4 |
| 2025-09-12 | 613.60 | 613.60 | 611.60 | 611.60 | 582.06 | 7 |
| 2025-09-11 | 615.20 | 615.20 | 615.20 | 615.20 | 585.49 | 8 |
| 2025-09-10 | 619.00 | 619.00 | 613.40 | 613.40 | 583.78 | 11 |
| 2025-09-09 | 617.20 | 617.20 | 617.20 | 617.20 | 587.39 | 3 |
| 2025-09-08 | 615.40 | 615.40 | 611.60 | 615.00 | 585.30 | 181 |
| 2025-09-05 | 616.20 | 616.20 | 614.80 | 614.80 | 585.11 | 6 |
| 2025-09-04 | 607.40 | 607.40 | 607.40 | 607.40 | 578.07 | 0 |
| 2025-09-03 | 608.20 | 608.20 | 598.20 | 607.40 | 578.07 | 653 |
| 2025-09-02 | 617.00 | 617.00 | 611.40 | 612.00 | 582.44 | 162 |
| 2025-09-01 | 623.40 | 623.40 | 615.60 | 615.60 | 585.87 | 179 |
| 2025-08-29 | 618.40 | 625.20 | 618.40 | 625.20 | 595.01 | 19 |
| 2025-08-28 | 624.00 | 624.00 | 618.40 | 618.40 | 588.54 | 88 |
| 2025-08-27 | 621.40 | 621.40 | 621.40 | 621.40 | 591.39 | 0 |
| 2025-08-26 | 619.80 | 621.80 | 619.60 | 621.80 | 591.77 | 49 |
| 2025-08-25 | 629.40 | 629.80 | 626.40 | 627.60 | 597.29 | 53 |
| 2025-08-22 | 631.80 | 631.80 | 631.80 | 631.80 | 601.29 | 0 |
| 2025-08-21 | 636.60 | 636.60 | 636.40 | 636.40 | 605.67 | 15 |
| 2025-08-20 | 627.40 | 636.60 | 627.40 | 636.60 | 605.86 | 31 |
| 2025-08-19 | 624.40 | 624.40 | 624.40 | 624.40 | 594.25 | 0 |
| 2025-08-18 | 623.80 | 626.00 | 623.60 | 625.60 | 595.39 | 31 |
| 2025-08-15 | 629.40 | 629.40 | 626.20 | 626.80 | 596.53 | 24 |
| 2025-08-14 | 617.40 | 617.40 | 617.40 | 617.40 | 587.58 | 0 |
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.