Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 252.00
-10.00 (-3.82%)
Last updated: Dec 1, 2025, 9:59 AM CET
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 256.00 | 262.00 | 252.00 | 262.00 | 262.00 | 3.15% | 10 |
| Nov 27, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 26, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | - |
| Nov 25, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 12 |
| Nov 24, 2025 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 21, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -2.33% | - |
| Nov 20, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 100 |
| Nov 19, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | 20 |
| Nov 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | -0.79% | - |
| Nov 17, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 3.25% | 140 |
| Nov 14, 2025 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Nov 13, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Nov 12, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Nov 11, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Nov 10, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 7, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Nov 6, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 40 |
| Nov 5, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 3.36% | - |
| Nov 4, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Nov 3, 2025 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 31, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | - |
| Oct 30, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 1.71% | 12 |
| Oct 29, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -1.68% | - |
| Oct 28, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | -0.83% | - |
| Oct 27, 2025 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | - |
| Oct 24, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | - |
| Oct 23, 2025 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 6 |
| Oct 22, 2025 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | 2.63% | 5 |
| Oct 21, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | - |
| Oct 20, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 9 |
| Oct 17, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | -2.56% | - |
| Oct 16, 2025 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | -3.31% | - |
| Oct 15, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Oct 14, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | -0.83% | - |
| Oct 13, 2025 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | - | 15 |
| Oct 10, 2025 | 244.00 | 252.00 | 242.00 | 242.00 | 242.00 | - | 100 |
| Oct 9, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 100 |
| Oct 8, 2025 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 0.83% | 5 |
| Oct 7, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 40 |
| Oct 6, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 3.39% | 26 |
| Oct 3, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 2, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 1, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 29, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 26, 2025 | 238.00 | 244.00 | 236.00 | 236.00 | 236.00 | 2.61% | 100 |
| Sep 25, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Sep 24, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 23, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 13 |
| Sep 22, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | - |