UK markets close in 2 hours 13 minutes

Zurich Insurance Group AG (0QP2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
407.40-4.03 (-0.98%)
As of 06:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024447.05447.60440.50442.77442.7794,157
24 Apr 2024453.40456.90446.28446.34446.34203,908
23 Apr 2024451.05454.20447.50453.80453.80208,338
22 Apr 2024452.70455.10445.10451.45451.45147,837
19 Apr 2024441.60448.40438.20442.53442.53186,876
18 Apr 2024446.35452.50440.90443.61443.61210,096
17 Apr 2024447.35454.00442.90445.65445.65560,961
16 Apr 2024448.70455.80443.60446.56446.5624,048
15 Apr 2024453.10455.40449.00454.50454.50379,539
12 Apr 2024452.80469.20449.00451.90451.90101,811
12 Apr 202426 Dividend
11 Apr 2024473.20476.80467.00471.90445.90256,237
10 Apr 2024472.70475.50467.20471.40445.43170,425
09 Apr 2024474.85478.30469.70470.80444.86189,227
08 Apr 2024474.25477.40470.70476.21449.97567,304
05 Apr 2024475.85481.90470.30473.10447.03520,374
04 Apr 2024478.55482.30475.10479.00452.61818,667
03 Apr 2024482.15482.80477.00478.30451.95634,429
02 Apr 2024487.15489.30481.20482.88456.28221,204
28 Mar 2024484.20488.00480.70486.40459.6062,804
27 Mar 2024485.30488.40482.00485.00458.28166,057
26 Mar 2024485.40488.20481.50485.30458.5650,188
25 Mar 2024485.40487.90481.00485.20458.47229,976
22 Mar 2024484.70487.10484.00484.80458.09372,734
21 Mar 2024489.65493.00485.10491.46464.3858,354
20 Mar 2024486.85490.10486.30487.91461.03182,251
19 Mar 2024486.05488.50482.10485.60458.84131,228
18 Mar 2024485.80489.60482.50484.70457.99385,795
15 Mar 2024486.05490.90483.60486.51459.7133,564
14 Mar 2024486.35490.30483.70486.80459.98188,361
13 Mar 2024485.60488.90482.30487.23460.38237,893
12 Mar 2024483.05485.90479.80482.05455.4970,214
11 Mar 2024477.50482.70475.00482.70456.10432,704
08 Mar 2024479.45482.90475.90480.21453.75212,062
07 Mar 2024475.65479.70471.40478.89452.5161,424
06 Mar 2024469.60474.30467.10472.58446.545,387
05 Mar 2024465.90470.25462.20468.88443.0524,179
04 Mar 2024467.45467.50462.20463.41437.8863,495
01 Mar 2024472.00474.90466.70468.07442.28199,053
29 Feb 2024470.65473.50467.50470.29444.38131,596
28 Feb 2024468.60471.30467.10470.40444.48136,766
27 Feb 2024465.10468.10462.30465.00439.3810,725
26 Feb 2024461.60466.60458.40465.44439.7938,408
23 Feb 2024459.65463.70459.20460.97435.5742,143
22 Feb 2024452.10461.50444.40460.39435.0246,576
21 Feb 2024443.55447.60440.80447.10422.4727,386
20 Feb 2024441.20445.70437.80444.16419.6918,042
19 Feb 2024442.45443.10438.70440.50416.2327,592
16 Feb 2024441.40444.80438.90441.40417.08214,842
15 Feb 2024438.55441.60438.20441.60417.2746,643
14 Feb 2024435.55439.00433.40437.40413.3023,755
13 Feb 2024433.30437.30429.70436.08412.0672,059
12 Feb 2024433.30435.90427.30431.69407.9012,724
09 Feb 2024433.30434.60428.20430.75407.0219,393
08 Feb 2024438.95444.10432.66432.70408.86171,387
07 Feb 2024440.60442.90437.10441.61417.2830,102
06 Feb 2024441.50443.40438.70439.85415.6224,833
05 Feb 2024436.90440.71435.60440.33416.0728,503
02 Feb 2024434.25438.02429.80436.52412.472,484
01 Feb 2024436.90437.60431.70432.44408.6237,925
31 Jan 2024442.35444.20435.70439.10414.9123,618
30 Jan 2024438.55446.70436.30437.79413.6733,769
29 Jan 2024443.35446.20440.00443.90419.4415,334
26 Jan 2024439.75444.50437.50442.14417.7840,336
25 Jan 2024440.00441.86439.40441.80417.4642,033
24 Jan 2024439.35442.20436.20440.04415.7939,088
23 Jan 2024442.15444.70437.90441.60417.2778,995
22 Jan 2024437.00441.90431.50440.28416.0325,039
19 Jan 2024431.65435.60427.60434.04410.13305,614
18 Jan 2024433.20437.00430.11432.20408.3822,793
17 Jan 2024437.90445.10432.10433.00409.1464,169
16 Jan 2024438.45442.40436.30441.02416.7351,786
15 Jan 2024438.55441.20434.20439.00414.81345,528
12 Jan 2024436.00439.40430.20436.90412.8379,651
11 Jan 2024437.80440.00432.80432.80408.95143,432
10 Jan 2024436.10441.70433.10436.37412.3382,492
09 Jan 2024438.05439.70434.50438.43414.28153,670
08 Jan 2024437.60438.60435.30437.20413.1138,491
05 Jan 2024438.05439.70433.20437.60413.4953,645
04 Jan 2024440.30445.90430.00438.52414.3659,673
03 Jan 2024446.15447.70441.70445.70421.1449,401
02 Jan 2024------
29 Dec 2023437.90441.90433.10439.30415.1015,611
28 Dec 2023439.35441.20435.80436.93412.8524,095
27 Dec 2023441.10443.80437.90438.36414.209,016
22 Dec 2023441.10443.90437.70442.02417.6628,863
21 Dec 2023443.05445.50439.30440.40416.1427,749
20 Dec 2023443.75446.70440.70443.90419.4462,973
19 Dec 2023443.65444.40442.10443.40418.97158,257
18 Dec 2023444.50447.80433.70446.03421.46787,737
15 Dec 2023445.30447.00442.40445.54421.00928,828
14 Dec 2023449.90456.50444.00449.64424.87107,866
13 Dec 2023451.65455.70448.60455.34430.2560,754
12 Dec 2023449.50452.40446.80452.40427.4742,026
11 Dec 2023450.15453.40443.70448.17423.4889,787
08 Dec 2023449.60453.00446.90449.41424.65107,715
07 Dec 2023447.25450.70444.30450.20425.4067,176
06 Dec 2023444.70448.70441.70447.09422.4648,465
05 Dec 2023439.65444.40438.70440.80416.5197,347
04 Dec 2023439.55441.30435.90440.91416.62948,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...