Zurich Insurance Group AG (ZURNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
As of 03:36PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 459.00 | 459.30 | 453.15 | 454.90 | 454.90 | 21,802 |
| 10 May 2024 | 458.60 | 458.60 | 455.10 | 457.60 | 457.60 | 32,523 |
| 09 May 2024 | 455.70 | 455.70 | 455.70 | 455.70 | 455.70 | - |
| 08 May 2024 | 452.80 | 457.30 | 452.00 | 455.70 | 455.70 | 23,193 |
| 07 May 2024 | 447.20 | 452.10 | 447.20 | 451.90 | 451.90 | 35,543 |
| 03 May 2024 | 442.40 | 443.20 | 437.60 | 439.10 | 439.10 | 34,296 |
| 02 May 2024 | 444.80 | 445.30 | 440.30 | 440.60 | 440.60 | 34,149 |
| 01 May 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | - |
| 30 Apr 2024 | 445.30 | 447.20 | 442.20 | 443.90 | 443.90 | 34,096 |
| 29 Apr 2024 | 442.90 | 445.00 | 440.90 | 444.30 | 444.30 | 42,265 |
| 26 Apr 2024 | 446.00 | 446.00 | 437.70 | 440.20 | 440.20 | 27,483 |
| 25 Apr 2024 | 447.10 | 447.80 | 440.20 | 441.90 | 441.90 | 34,122 |
| 24 Apr 2024 | 453.70 | 453.70 | 446.50 | 446.50 | 446.50 | 34,263 |
| 23 Apr 2024 | 451.60 | 454.25 | 450.10 | 453.50 | 453.50 | 39,505 |
| 22 Apr 2024 | 452.90 | 453.00 | 449.00 | 450.40 | 450.40 | 32,022 |
| 19 Apr 2024 | 442.30 | 448.30 | 438.80 | 447.70 | 447.70 | 34,857 |
| 18 Apr 2024 | 446.00 | 446.50 | 440.80 | 442.80 | 442.80 | 54,388 |
| 17 Apr 2024 | 447.40 | 454.00 | 442.80 | 444.10 | 444.10 | 67,802 |
| 16 Apr 2024 | 448.70 | 452.50 | 443.60 | 445.90 | 445.90 | 45,610 |
| 15 Apr 2024 | 453.40 | 455.10 | 450.40 | 453.00 | 453.00 | 36,584 |
| 12 Apr 2024 | 452.70 | 454.20 | 448.40 | 451.80 | 451.80 | 76,602 |
| 12 Apr 2024 | 26 Dividend | |||||
| 11 Apr 2024 | 472.90 | 474.00 | 466.80 | 469.70 | 443.70 | 50,343 |
| 10 Apr 2024 | 472.70 | 474.50 | 467.50 | 473.90 | 447.67 | 34,711 |
| 09 Apr 2024 | 474.90 | 476.50 | 469.80 | 470.80 | 444.74 | 36,906 |
| 08 Apr 2024 | 474.70 | 476.40 | 473.30 | 475.60 | 449.27 | 32,826 |
| 05 Apr 2024 | 475.80 | 476.00 | 471.70 | 472.60 | 446.44 | 37,232 |
| 04 Apr 2024 | 478.50 | 482.35 | 477.90 | 477.90 | 451.45 | 47,668 |
| 03 Apr 2024 | 482.70 | 483.00 | 476.40 | 478.30 | 451.82 | 47,578 |
| 02 Apr 2024 | 487.10 | 487.10 | 481.10 | 483.00 | 456.26 | 50,009 |
| 28 Mar 2024 | 484.20 | 487.95 | 483.80 | 485.70 | 458.81 | 33,738 |
| 27 Mar 2024 | 485.40 | 487.60 | 483.40 | 484.50 | 457.68 | 42,696 |
| 26 Mar 2024 | 485.40 | 487.60 | 484.50 | 485.40 | 458.53 | 24,664 |
| 25 Mar 2024 | 485.10 | 486.30 | 481.05 | 484.00 | 457.21 | 55,414 |
| 22 Mar 2024 | 484.30 | 487.30 | 484.30 | 485.25 | 458.39 | 31,277 |
| 21 Mar 2024 | 489.60 | 493.00 | 486.00 | 486.00 | 459.10 | 65,738 |
| 20 Mar 2024 | 486.90 | 490.20 | 486.10 | 488.30 | 461.27 | 43,105 |
| 19 Mar 2024 | 485.90 | 487.10 | 482.60 | 486.80 | 459.85 | 47,592 |
| 18 Mar 2024 | 486.20 | 487.20 | 483.00 | 484.80 | 457.96 | 39,024 |
| 15 Mar 2024 | 487.40 | 488.50 | 484.80 | 486.60 | 459.66 | 52,883 |
| 14 Mar 2024 | 486.40 | 488.00 | 485.20 | 486.95 | 460.00 | 57,600 |
| 13 Mar 2024 | 485.40 | 488.30 | 485.30 | 487.10 | 460.14 | 40,769 |
| 12 Mar 2024 | 483.10 | 485.80 | 481.20 | 485.30 | 458.44 | 37,514 |
| 11 Mar 2024 | 477.70 | 482.00 | 477.20 | 481.75 | 455.08 | 38,477 |
| 08 Mar 2024 | 479.30 | 481.80 | 478.40 | 478.40 | 451.92 | 49,471 |
| 07 Mar 2024 | 475.60 | 479.80 | 475.40 | 478.90 | 452.39 | 52,800 |
| 06 Mar 2024 | 469.90 | 473.90 | 469.80 | 473.30 | 447.10 | 37,572 |
| 05 Mar 2024 | 465.50 | 469.90 | 464.00 | 469.90 | 443.89 | 26,921 |
| 04 Mar 2024 | 467.10 | 467.20 | 462.00 | 464.30 | 438.60 | 35,296 |
| 01 Mar 2024 | 472.20 | 473.60 | 466.70 | 467.80 | 441.91 | 47,895 |
| 29 Feb 2024 | 470.50 | 473.50 | 469.00 | 470.80 | 444.74 | 34,365 |
| 28 Feb 2024 | 468.30 | 471.50 | 466.90 | 470.45 | 444.41 | 39,979 |
| 27 Feb 2024 | 464.90 | 467.20 | 463.40 | 465.80 | 440.02 | 46,111 |
| 26 Feb 2024 | 461.40 | 466.60 | 461.30 | 465.10 | 439.35 | 42,308 |
| 23 Feb 2024 | 460.00 | 463.80 | 459.30 | 462.25 | 436.66 | 47,988 |
| 22 Feb 2024 | 451.90 | 461.80 | 451.90 | 458.90 | 433.50 | 103,495 |
| 21 Feb 2024 | 443.40 | 447.80 | 442.20 | 446.20 | 421.50 | 53,635 |
| 20 Feb 2024 | 441.35 | 445.70 | 440.50 | 444.00 | 419.42 | 52,510 |
| 19 Feb 2024 | 442.40 | 442.90 | 440.30 | 440.60 | 416.21 | 26,117 |
| 16 Feb 2024 | 441.70 | 445.10 | 441.10 | 441.40 | 416.97 | 40,696 |
| 15 Feb 2024 | 438.60 | 441.70 | 437.90 | 441.70 | 417.25 | 32,306 |
| 14 Feb 2024 | 435.60 | 438.90 | 435.30 | 437.10 | 412.90 | 34,393 |
| 13 Feb 2024 | 433.60 | 437.30 | 433.60 | 436.20 | 412.05 | 49,587 |
| 12 Feb 2024 | 432.50 | 433.70 | 430.70 | 432.40 | 408.46 | 54,902 |
| 09 Feb 2024 | 432.90 | 434.70 | 428.20 | 429.70 | 405.91 | 36,030 |
| 08 Feb 2024 | 438.90 | 439.00 | 433.00 | 433.70 | 409.69 | 63,583 |
| 07 Feb 2024 | 440.90 | 442.90 | 439.70 | 441.50 | 417.06 | 28,457 |
| 06 Feb 2024 | 442.00 | 444.00 | 438.60 | 440.20 | 415.83 | 28,179 |
| 05 Feb 2024 | 436.90 | 440.50 | 436.90 | 439.70 | 415.36 | 24,867 |
| 02 Feb 2024 | 434.30 | 438.10 | 432.60 | 437.10 | 412.90 | 26,199 |
| 01 Feb 2024 | 436.90 | 437.60 | 431.40 | 432.30 | 408.37 | 58,074 |
| 31 Jan 2024 | 442.10 | 444.30 | 439.50 | 439.65 | 415.31 | 33,635 |
| 30 Jan 2024 | 438.20 | 442.50 | 436.90 | 438.00 | 413.75 | 54,203 |
| 29 Jan 2024 | 443.20 | 445.20 | 441.70 | 444.60 | 419.99 | 28,978 |
| 26 Jan 2024 | 439.90 | 444.30 | 439.90 | 442.60 | 418.10 | 32,645 |
| 25 Jan 2024 | 440.00 | 441.90 | 439.20 | 441.30 | 416.87 | 18,800 |
| 24 Jan 2024 | 439.00 | 440.70 | 437.00 | 440.40 | 416.02 | 24,374 |
| 23 Jan 2024 | 442.40 | 443.30 | 437.90 | 438.80 | 414.51 | 32,892 |
| 22 Jan 2024 | 436.90 | 441.90 | 436.90 | 441.70 | 417.25 | 26,704 |
| 19 Jan 2024 | 431.50 | 435.70 | 431.10 | 433.90 | 409.88 | 58,630 |
| 18 Jan 2024 | 433.10 | 434.20 | 430.50 | 430.70 | 406.86 | 41,082 |
| 17 Jan 2024 | 438.10 | 439.00 | 432.10 | 434.60 | 410.54 | 38,447 |
| 16 Jan 2024 | 438.30 | 442.35 | 437.30 | 442.10 | 417.63 | 26,032 |
| 15 Jan 2024 | 438.10 | 439.80 | 438.00 | 438.40 | 414.13 | 16,128 |
| 12 Jan 2024 | 435.20 | 439.30 | 435.20 | 436.70 | 412.53 | 40,516 |
| 11 Jan 2024 | 437.70 | 438.50 | 433.15 | 433.20 | 409.22 | 46,480 |
| 10 Jan 2024 | 436.00 | 438.10 | 434.70 | 436.90 | 412.72 | 42,087 |
| 09 Jan 2024 | 437.90 | 440.40 | 436.50 | 438.90 | 414.60 | 29,192 |
| 08 Jan 2024 | 437.40 | 438.70 | 434.80 | 437.80 | 413.57 | 30,790 |
| 05 Jan 2024 | 437.30 | 439.90 | 433.20 | 437.00 | 412.81 | 34,974 |
| 04 Jan 2024 | 440.00 | 441.20 | 434.50 | 439.00 | 414.70 | 49,808 |
| 03 Jan 2024 | 445.80 | 447.60 | 441.70 | 441.70 | 417.25 | 73,893 |
| 02 Jan 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 414.51 | - |
| 29 Dec 2023 | 438.40 | 439.30 | 436.80 | 438.80 | 414.51 | 16,393 |
| 28 Dec 2023 | 440.10 | 440.10 | 436.60 | 436.90 | 412.72 | 26,524 |
| 27 Dec 2023 | 441.30 | 441.70 | 437.90 | 438.40 | 414.13 | 20,488 |
| 22 Dec 2023 | 441.30 | 442.90 | 439.70 | 440.60 | 416.21 | 17,451 |
| 21 Dec 2023 | 442.60 | 442.90 | 439.20 | 440.30 | 415.93 | 14,105 |
| 20 Dec 2023 | 444.00 | 444.50 | 441.40 | 442.40 | 417.91 | 35,039 |
| 19 Dec 2023 | 443.50 | 444.40 | 441.80 | 443.20 | 418.67 | 39,583 |
| *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.