Chubb Limited (ETR:AEX)
Germany · Delayed Price · Currency is EUR 292.70
+3.28 (1.13%)
At close: Sep 11, 2026
ETR:AEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 291.70 | 297.80 | 291.70 | 292.70 | 292.70 | 1.13% | 1 |
| Sep 9, 2026 | 286.40 | 290.30 | 286.40 | 290.30 | 289.42 | -0.38% | 56 |
| Sep 8, 2026 | 293.50 | 294.70 | 291.40 | 291.40 | 290.52 | -2.87% | 27 |
| Sep 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.09 | 1.25% | 65 |
| Sep 4, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 295.40 | -0.57% | - |
| Sep 3, 2026 | 294.00 | 298.00 | 294.00 | 298.00 | 297.10 | 1.64% | 5 |
| Sep 2, 2026 | 294.20 | 294.20 | 293.20 | 293.20 | 292.31 | 0.24% | 68 |
| Sep 1, 2026 | 292.80 | 292.80 | 292.50 | 292.50 | 291.62 | 0.10% | 26 |
| Aug 31, 2026 | 293.40 | 293.60 | 292.20 | 292.20 | 291.32 | -0.38% | 365 |
| Aug 28, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 292.41 | 0.86% | 34 |
| Aug 27, 2026 | 295.90 | 295.90 | 290.80 | 290.80 | 289.92 | -1.52% | 10 |
| Aug 26, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 294.41 | 0.61% | 10 |
| Aug 25, 2026 | 296.20 | 296.20 | 293.50 | 293.50 | 292.61 | -1.15% | 128 |
| Aug 24, 2026 | 295.00 | 296.90 | 295.00 | 296.90 | 296.00 | 1.33% | 10 |
| Aug 21, 2026 | 292.90 | 293.00 | 292.90 | 293.00 | 292.11 | -0.44% | 18 |
| Aug 20, 2026 | 291.00 | 294.30 | 290.90 | 294.30 | 293.41 | -0.14% | 21 |
| Aug 19, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 293.81 | -1.57% | 17 |
| Aug 18, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.50 | 1.05% | 12 |
| Aug 17, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 295.40 | -0.40% | - |
| Aug 14, 2026 | 299.50 | 299.50 | 296.00 | 297.50 | 296.60 | -0.03% | 330 |
| Aug 13, 2026 | 296.10 | 297.60 | 296.10 | 297.60 | 296.70 | -1.13% | 4 |
| Aug 12, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 300.09 | -0.23% | - |
| Aug 11, 2026 | 301.70 | 301.70 | 301.70 | 301.70 | 300.79 | -0.30% | - |
| Aug 10, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 301.69 | -0.39% | - |
| Aug 7, 2026 | 306.00 | 306.00 | 303.80 | 303.80 | 302.88 | -0.46% | 7 |
| Aug 6, 2026 | 305.20 | 305.20 | 305.20 | 305.20 | 304.28 | 0.89% | 10 |
| Aug 5, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 301.59 | 0.30% | - |
| Aug 4, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 300.69 | -0.17% | 64 |
| Aug 3, 2026 | 304.00 | 304.00 | 302.10 | 302.10 | 301.19 | -1.69% | 4 |
| Jul 31, 2026 | 307.70 | 307.70 | 307.30 | 307.30 | 306.37 | -3.76% | 245 |
| Jul 30, 2026 | 319.30 | 319.30 | 319.30 | 319.30 | 318.34 | -0.44% | 75 |
| Jul 29, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 319.73 | 0.47% | - |
| Jul 28, 2026 | 319.20 | 319.20 | 319.20 | 319.20 | 318.24 | 0.95% | - |
| Jul 27, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 315.24 | 5.72% | - |
| Jul 22, 2026 | 305.10 | 305.10 | 299.10 | 299.10 | 298.20 | -3.08% | 97 |
| Jul 21, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 307.67 | -0.58% | - |
| Jul 20, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 309.46 | 0.26% | - |
| Jul 17, 2026 | 305.00 | 309.60 | 304.00 | 309.60 | 308.66 | 3.41% | 66 |
| Jul 16, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.50 | 0.77% | - |
| Jul 15, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 296.20 | -3.22% | 27 |
| Jul 14, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 306.07 | -0.36% | 12 |
| Jul 13, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 307.17 | 2.22% | - |
| Jul 10, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 300.49 | -2.08% | - |
| Jul 9, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 306.87 | -2.32% | - |
| Jul 8, 2026 | 317.30 | 317.80 | 315.10 | 315.10 | 314.15 | -0.76% | 15 |
| Jul 7, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 316.54 | 2.29% | - |
| Jul 6, 2026 | 315.80 | 315.80 | 310.40 | 310.40 | 309.46 | -0.32% | 15 |
| Jul 2, 2026 | 309.60 | 311.40 | 309.60 | 311.40 | 310.46 | 1.07% | 11 |
| Jul 1, 2026 | 308.00 | 308.10 | 308.00 | 308.10 | 307.17 | 2.36% | 20 |
| Jun 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 300.09 | 0.97% | - |