Zurich Insurance Group AG (0QP2.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:45PM BST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 482.05 | 485.20 | 477.80 | 479.10 | 479.10 | 597 |
| 27 June 2024 | 484.10 | 486.90 | 480.10 | 480.44 | 480.44 | 4,950 |
| 26 June 2024 | 486.15 | 487.00 | 479.30 | 480.20 | 480.20 | 2,843 |
| 25 June 2024 | 487.65 | 490.90 | 483.70 | 485.50 | 485.50 | 5,094 |
| 24 June 2024 | 482.55 | 488.20 | 479.70 | 486.54 | 486.54 | 1,870 |
| 21 June 2024 | 486.25 | 489.70 | 481.60 | 482.80 | 482.80 | 37,367 |
| 20 June 2024 | 482.45 | 486.00 | 479.60 | 484.90 | 484.90 | 312,119 |
| 19 June 2024 | 479.85 | 483.70 | 479.50 | 482.70 | 482.70 | 82,194 |
| 18 June 2024 | 475.75 | 479.70 | 475.70 | 479.60 | 479.60 | 18,283 |
| 17 June 2024 | 472.00 | 475.80 | 471.60 | 471.60 | 471.60 | 54,413 |
| 14 June 2024 | 473.90 | 474.10 | 466.80 | 470.90 | 470.90 | 24,951 |
| 13 June 2024 | 474.75 | 475.30 | 471.80 | 472.90 | 472.90 | 5,445 |
| 12 June 2024 | 470.85 | 474.80 | 467.70 | 474.30 | 474.30 | 220,812 |
| 11 June 2024 | 476.30 | 479.30 | 469.90 | 470.64 | 470.64 | 92,040 |
| 10 June 2024 | 478.15 | 482.10 | 475.20 | 476.40 | 476.40 | 4,199 |
| 07 June 2024 | 478.95 | 482.40 | 475.80 | 479.60 | 479.60 | 5,856 |
| 06 June 2024 | 473.50 | 479.90 | 470.80 | 476.28 | 476.28 | 11,890 |
| 05 June 2024 | 472.20 | 475.70 | 467.80 | 474.60 | 474.60 | 60,315 |
| 04 June 2024 | 473.50 | 474.40 | 468.20 | 470.30 | 470.30 | 5,812 |
| 03 June 2024 | 475.15 | 478.00 | 466.20 | 475.00 | 475.00 | 69,280 |
| 31 May 2024 | 470.85 | 473.80 | 466.20 | 473.70 | 473.70 | 13,246 |
| 30 May 2024 | 469.90 | 471.20 | 466.40 | 468.70 | 468.70 | 34,773 |
| 29 May 2024 | 468.40 | 471.40 | 465.30 | 468.20 | 468.20 | 41,419 |
| 28 May 2024 | 472.70 | 473.90 | 467.70 | 468.70 | 468.70 | 27,652 |
| 24 May 2024 | 469.00 | 473.80 | 466.00 | 468.20 | 468.20 | 4,964 |
| 23 May 2024 | 471.65 | 475.80 | 468.00 | 471.70 | 471.70 | 41,713 |
| 22 May 2024 | 470.75 | 475.90 | 467.10 | 471.30 | 471.30 | 13,063 |
| 21 May 2024 | 470.45 | 474.10 | 466.30 | 472.80 | 472.80 | 312,596 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 471.55 | 474.80 | 470.30 | 473.60 | 473.60 | 32,459 |
| 16 May 2024 | 457.00 | 469.50 | 456.00 | 462.18 | 462.18 | 40,866 |
| 15 May 2024 | 452.40 | 455.90 | 449.60 | 453.90 | 453.90 | 41,576 |
| 14 May 2024 | 452.80 | 457.40 | 449.10 | 453.13 | 453.13 | 24,845 |
| 13 May 2024 | 459.15 | 462.00 | 453.40 | 455.13 | 455.13 | 17,895 |
| 10 May 2024 | 458.15 | 459.00 | 455.30 | 457.50 | 457.50 | 15,292 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 452.80 | 457.30 | 451.60 | 455.51 | 455.51 | 75,556 |
| 07 May 2024 | 446.55 | 452.00 | 446.50 | 451.90 | 451.90 | 82,882 |
| 03 May 2024 | 442.15 | 442.70 | 437.50 | 442.15 | 442.15 | 28,500 |
| 02 May 2024 | 444.50 | 447.30 | 440.50 | 440.70 | 440.70 | 25,539 |
| 01 May 2024 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | 495 |
| 30 Apr 2024 | 445.50 | 446.80 | 437.50 | 446.05 | 446.05 | 53,823 |
| 29 Apr 2024 | 443.05 | 445.10 | 441.30 | 444.50 | 444.50 | 8,358 |
| 26 Apr 2024 | 445.50 | 448.70 | 437.90 | 440.66 | 440.66 | 18,285 |
| 25 Apr 2024 | 447.05 | 447.60 | 440.50 | 442.77 | 442.77 | 94,157 |
| 24 Apr 2024 | 453.40 | 456.90 | 446.28 | 446.34 | 446.34 | 203,908 |
| 23 Apr 2024 | 451.05 | 454.20 | 447.50 | 453.80 | 453.80 | 208,338 |
| 22 Apr 2024 | 452.70 | 455.10 | 445.10 | 451.45 | 451.45 | 147,837 |
| 19 Apr 2024 | 441.60 | 448.40 | 438.20 | 442.53 | 442.53 | 186,876 |
| 18 Apr 2024 | 446.35 | 452.50 | 440.90 | 443.61 | 443.61 | 210,096 |
| 17 Apr 2024 | 447.35 | 454.00 | 442.90 | 445.65 | 445.65 | 560,961 |
| 16 Apr 2024 | 448.70 | 455.80 | 443.60 | 446.56 | 446.56 | 24,048 |
| 15 Apr 2024 | 453.10 | 455.40 | 449.00 | 454.50 | 454.50 | 379,539 |
| 12 Apr 2024 | 452.80 | 469.20 | 449.00 | 451.90 | 451.90 | 101,811 |
| 12 Apr 2024 | 26 Dividend | |||||
| 11 Apr 2024 | 473.20 | 476.80 | 467.00 | 471.90 | 445.90 | 256,237 |
| 10 Apr 2024 | 472.70 | 475.50 | 467.20 | 471.40 | 445.43 | 170,425 |
| 09 Apr 2024 | 474.85 | 478.30 | 469.70 | 470.80 | 444.86 | 189,227 |
| 08 Apr 2024 | 474.25 | 477.40 | 470.70 | 476.21 | 449.97 | 567,304 |
| 05 Apr 2024 | 475.85 | 481.90 | 470.30 | 473.10 | 447.03 | 520,374 |
| 04 Apr 2024 | 478.55 | 482.30 | 475.10 | 479.00 | 452.61 | 818,667 |
| 03 Apr 2024 | 482.15 | 482.80 | 477.00 | 478.30 | 451.95 | 634,429 |
| 02 Apr 2024 | 487.15 | 489.30 | 481.20 | 482.88 | 456.28 | 221,204 |
| 28 Mar 2024 | 484.20 | 488.00 | 480.70 | 486.40 | 459.60 | 62,804 |
| 27 Mar 2024 | 485.30 | 488.40 | 482.00 | 485.00 | 458.28 | 166,057 |
| 26 Mar 2024 | 485.40 | 488.20 | 481.50 | 485.30 | 458.56 | 50,188 |
| 25 Mar 2024 | 485.40 | 487.90 | 481.00 | 485.20 | 458.47 | 229,976 |
| 22 Mar 2024 | 484.70 | 487.10 | 484.00 | 484.80 | 458.09 | 372,734 |
| 21 Mar 2024 | 489.65 | 493.00 | 485.10 | 491.46 | 464.38 | 58,354 |
| 20 Mar 2024 | 486.85 | 490.10 | 486.30 | 487.91 | 461.03 | 182,251 |
| 19 Mar 2024 | 486.05 | 488.50 | 482.10 | 485.60 | 458.84 | 131,228 |
| 18 Mar 2024 | 485.80 | 489.60 | 482.50 | 484.70 | 457.99 | 385,795 |
| 15 Mar 2024 | 486.05 | 490.90 | 483.60 | 486.51 | 459.71 | 33,564 |
| 14 Mar 2024 | 486.35 | 490.30 | 483.70 | 486.80 | 459.98 | 188,361 |
| 13 Mar 2024 | 485.60 | 488.90 | 482.30 | 487.23 | 460.38 | 237,893 |
| 12 Mar 2024 | 483.05 | 485.90 | 479.80 | 482.05 | 455.49 | 70,214 |
| 11 Mar 2024 | 477.50 | 482.70 | 475.00 | 482.70 | 456.10 | 432,704 |
| 08 Mar 2024 | 479.45 | 482.90 | 475.90 | 480.21 | 453.75 | 212,062 |
| 07 Mar 2024 | 475.65 | 479.70 | 471.40 | 478.89 | 452.51 | 61,424 |
| 06 Mar 2024 | 469.60 | 474.30 | 467.10 | 472.58 | 446.54 | 5,387 |
| 05 Mar 2024 | 465.90 | 470.25 | 462.20 | 468.88 | 443.05 | 24,179 |
| 04 Mar 2024 | 467.45 | 467.50 | 462.20 | 463.41 | 437.88 | 63,495 |
| 01 Mar 2024 | 472.00 | 474.90 | 466.70 | 468.07 | 442.28 | 199,053 |
| 29 Feb 2024 | 470.65 | 473.50 | 467.50 | 470.29 | 444.38 | 131,596 |
| 28 Feb 2024 | 468.60 | 471.30 | 467.10 | 470.40 | 444.48 | 136,766 |
| 27 Feb 2024 | 465.10 | 468.10 | 462.30 | 465.00 | 439.38 | 10,725 |
| 26 Feb 2024 | 461.60 | 466.60 | 458.40 | 465.44 | 439.79 | 38,408 |
| 23 Feb 2024 | 459.65 | 463.70 | 459.20 | 460.97 | 435.57 | 42,143 |
| 22 Feb 2024 | 452.10 | 461.50 | 444.40 | 460.39 | 435.02 | 46,576 |
| 21 Feb 2024 | 443.55 | 447.60 | 440.80 | 447.10 | 422.47 | 27,386 |
| 20 Feb 2024 | 441.20 | 445.70 | 437.80 | 444.16 | 419.69 | 18,042 |
| 19 Feb 2024 | 442.45 | 443.10 | 438.70 | 440.50 | 416.23 | 27,592 |
| 16 Feb 2024 | 441.40 | 444.80 | 438.90 | 441.40 | 417.08 | 214,842 |
| 15 Feb 2024 | 438.55 | 441.60 | 438.20 | 441.60 | 417.27 | 46,643 |
| 14 Feb 2024 | 435.55 | 439.00 | 433.40 | 437.40 | 413.30 | 23,755 |
| 13 Feb 2024 | 433.30 | 437.30 | 429.70 | 436.08 | 412.06 | 72,059 |
| 12 Feb 2024 | 433.30 | 435.90 | 427.30 | 431.69 | 407.90 | 12,724 |
| 09 Feb 2024 | 433.30 | 434.60 | 428.20 | 430.75 | 407.02 | 19,393 |
| 08 Feb 2024 | 438.95 | 444.10 | 432.66 | 432.70 | 408.86 | 171,387 |
| 07 Feb 2024 | 440.60 | 442.90 | 437.10 | 441.61 | 417.28 | 30,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.