Zurich Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 610.20 | 617.40 | 610.20 | 617.40 | 587.58 | 5 |
| 2025-08-12 | 607.60 | 611.40 | 607.60 | 607.60 | 578.26 | 157 |
| 2025-08-11 | 611.60 | 611.60 | 607.40 | 607.40 | 578.07 | 36 |
| 2025-08-08 | 608.40 | 610.00 | 606.80 | 608.80 | 579.40 | 515 |
| 2025-08-07 | 609.60 | 615.00 | 609.60 | 615.00 | 585.30 | 1 |
| 2025-08-06 | 610.60 | 614.20 | 610.60 | 614.20 | 584.54 | 24 |
| 2025-08-05 | 606.40 | 611.60 | 606.00 | 611.60 | 582.06 | 229 |
| 2025-08-04 | 586.40 | 586.40 | 580.00 | 580.00 | 551.99 | 282 |
| 2025-08-01 | 591.60 | 597.80 | 590.00 | 597.80 | 568.93 | 255 |
| 2025-07-31 | 599.80 | 599.80 | 598.60 | 598.60 | 569.69 | 15 |
| 2025-07-30 | 598.40 | 598.40 | 593.40 | 593.40 | 564.74 | 155 |
| 2025-07-29 | 600.20 | 600.20 | 598.60 | 598.60 | 569.69 | 25 |
| 2025-07-28 | 598.40 | 599.20 | 593.40 | 593.40 | 564.74 | 141 |
| 2025-07-25 | 595.40 | 596.20 | 595.40 | 596.20 | 567.41 | 13 |
| 2025-07-24 | 605.80 | 605.80 | 596.00 | 596.00 | 567.22 | 90 |
| 2025-07-23 | 602.40 | 605.00 | 599.40 | 600.80 | 571.79 | 65 |
| 2025-07-22 | 599.60 | 599.60 | 596.40 | 596.40 | 567.60 | 13 |
| 2025-07-21 | 600.40 | 600.40 | 600.40 | 600.40 | 571.40 | 0 |
| 2025-07-18 | 599.20 | 600.40 | 599.20 | 600.40 | 571.40 | 5 |
| 2025-07-17 | 599.40 | 599.60 | 595.20 | 595.20 | 566.46 | 185 |
| 2025-07-16 | 590.40 | 590.40 | 590.40 | 590.40 | 561.89 | 0 |
| 2025-07-15 | 595.80 | 595.80 | 590.40 | 590.40 | 561.89 | 3 |
| 2025-07-14 | 593.00 | 594.80 | 590.00 | 594.80 | 566.08 | 57 |
| 2025-07-11 | 596.20 | 596.20 | 593.00 | 594.20 | 565.50 | 84 |
| 2025-07-10 | 599.00 | 599.00 | 595.40 | 595.60 | 566.84 | 21 |
| 2025-07-09 | 593.80 | 598.80 | 592.40 | 598.80 | 569.88 | 730 |
| 2025-07-08 | 592.00 | 592.00 | 590.40 | 590.40 | 561.89 | 31 |
| 2025-07-07 | 591.20 | 594.20 | 590.20 | 592.20 | 563.60 | 22 |
| 2025-07-04 | 591.20 | 591.40 | 589.40 | 591.40 | 562.84 | 36 |
| 2025-07-03 | 589.80 | 592.00 | 589.80 | 592.00 | 563.41 | 30 |
| 2025-07-02 | 586.00 | 586.00 | 582.80 | 582.80 | 554.65 | 133 |
| 2025-07-01 | 593.80 | 593.80 | 593.80 | 593.80 | 565.12 | 0 |
| 2025-06-30 | 593.80 | 593.80 | 593.80 | 593.80 | 565.12 | 0 |
| 2025-06-27 | 593.60 | 594.00 | 591.20 | 593.80 | 565.12 | 210 |
| 2025-06-26 | 592.80 | 593.20 | 587.20 | 591.60 | 563.03 | 26 |
| 2025-06-25 | 596.00 | 596.00 | 592.00 | 592.20 | 563.60 | 6 |
| 2025-06-24 | 593.80 | 593.80 | 592.40 | 592.40 | 563.79 | 1 |
| 2025-06-23 | 587.40 | 589.80 | 587.00 | 588.60 | 560.17 | 103 |
| 2025-06-20 | 591.40 | 591.40 | 590.40 | 590.40 | 561.89 | 38 |
| 2025-06-19 | 587.40 | 587.40 | 586.40 | 586.40 | 558.08 | 29 |
| 2025-06-18 | 596.80 | 596.80 | 588.20 | 588.20 | 559.79 | 53 |
| 2025-06-17 | 591.80 | 596.00 | 591.80 | 593.40 | 564.74 | 242 |
| 2025-06-16 | 598.80 | 600.20 | 598.80 | 598.80 | 569.88 | 162 |
| 2025-06-13 | 596.20 | 600.80 | 596.20 | 599.80 | 570.83 | 65 |
| 2025-06-12 | 603.00 | 603.00 | 596.80 | 599.00 | 570.07 | 82 |
| 2025-06-11 | 612.00 | 612.00 | 608.60 | 608.60 | 579.21 | 1 |
| 2025-06-10 | 615.40 | 615.80 | 610.00 | 610.00 | 580.54 | 43 |
| 2025-06-09 | 621.20 | 621.20 | 621.20 | 621.20 | 591.20 | 0 |
| 2025-06-06 | 617.80 | 621.20 | 616.80 | 621.20 | 591.20 | 107 |
| 2025-06-05 | 619.60 | 620.20 | 618.80 | 618.80 | 588.92 | 72 |
| 2025-06-04 | 620.60 | 622.00 | 619.60 | 622.00 | 591.96 | 465 |
| 2025-06-03 | 616.40 | 617.00 | 616.40 | 617.00 | 587.20 | 17 |
| 2025-06-02 | 618.20 | 620.40 | 618.00 | 620.40 | 590.44 | 35 |
| 2025-05-30 | 620.60 | 620.60 | 617.40 | 617.40 | 587.58 | 109 |
| 2025-05-29 | 624.80 | 625.00 | 616.60 | 616.60 | 586.82 | 25 |
| 2025-05-28 | 620.60 | 620.60 | 616.80 | 616.80 | 587.01 | 59 |
| 2025-05-27 | 625.40 | 625.40 | 622.60 | 622.60 | 592.53 | 36 |
| 2025-05-26 | 621.40 | 621.40 | 621.40 | 621.40 | 591.39 | 0 |
| 2025-05-23 | 627.20 | 627.20 | 621.40 | 621.40 | 591.39 | 12 |
| 2025-05-22 | 622.40 | 624.40 | 620.80 | 624.40 | 594.25 | 102 |
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.