Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 284.00
+4.84 (1.73%)
At close: Mar 13, 2026
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Mar 12, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 279.16 | 2.19% | - |
| Mar 11, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 273.18 | - | - |
| Mar 10, 2026 | 282.00 | 282.00 | 274.00 | 274.00 | 273.18 | -0.72% | 7 |
| Mar 9, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 275.17 | -0.72% | - |
| Mar 6, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 277.16 | -1.42% | - |
| Mar 5, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.15 | -0.70% | - |
| Mar 4, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 283.15 | -0.70% | - |
| Mar 3, 2026 | 286.00 | 286.00 | 282.00 | 286.00 | 285.14 | -3.38% | 100 |
| Mar 2, 2026 | 294.00 | 296.00 | 280.00 | 296.00 | 295.11 | 5.71% | 101 |
| Feb 27, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 279.16 | -3.45% | - |
| Feb 26, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 289.13 | 4.32% | 96 |
| Feb 25, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 277.16 | - | - |
| Feb 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.16 | -2.80% | - |
| Feb 23, 2026 | 284.00 | 290.00 | 274.00 | 286.00 | 285.14 | 3.62% | 95 |
| Feb 20, 2026 | 276.00 | 278.00 | 276.00 | 276.00 | 275.17 | 1.47% | - |
| Feb 19, 2026 | 276.00 | 276.00 | 272.00 | 272.00 | 271.18 | -2.86% | - |
| Feb 18, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 279.16 | 3.70% | 50 |
| Feb 17, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 269.19 | -1.46% | - |
| Feb 16, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 273.18 | - | - |
| Feb 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.18 | 1.48% | - |
| Feb 12, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 269.19 | 0.75% | - |
| Feb 11, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 267.19 | 0.75% | - |
| Feb 10, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 265.20 | -1.48% | - |
| Feb 9, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 269.19 | -1.46% | - |
| Feb 6, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 273.18 | 1.48% | - |
| Feb 5, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 269.19 | -4.93% | - |
| Feb 4, 2026 | 258.00 | 284.00 | 258.00 | 284.00 | 283.15 | 11.81% | 10 |
| Feb 3, 2026 | 258.00 | 260.00 | 254.00 | 254.00 | 253.24 | - | - |
| Feb 2, 2026 | 264.00 | 268.00 | 254.00 | 254.00 | 253.24 | 1.60% | 30 |
| Jan 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.25 | 0.81% | - |
| Jan 29, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 247.25 | 0.81% | - |
| Jan 28, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.26 | - | - |
| Jan 27, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 245.26 | -0.81% | - |
| Jan 26, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 247.25 | -1.59% | 50 |
| Jan 23, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 251.24 | 0.80% | 60 |
| Jan 22, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 249.25 | -0.79% | - |
| Jan 21, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.24 | - | - |
| Jan 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.24 | -0.79% | - |
| Jan 19, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 253.24 | - | - |
| Jan 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.24 | -0.78% | - |
| Jan 15, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 255.23 | 1.59% | 30 |
| Jan 14, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.24 | -2.33% | - |
| Jan 13, 2026 | 258.00 | 272.00 | 258.00 | 258.00 | 257.22 | - | 4 |
| Jan 12, 2026 | 266.00 | 268.00 | 256.00 | 258.00 | 257.22 | - | 22 |
| Jan 9, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 257.22 | - | - |
| Jan 8, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.22 | -0.77% | - |
| Jan 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.22 | -0.76% | 39 |
| Jan 6, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 261.21 | 2.34% | 55 |
| Jan 5, 2026 | 260.00 | 272.00 | 256.00 | 256.00 | 255.23 | -0.78% | 12 |