Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 266.00
+4.30 (1.64%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:AEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | - | 2.25% | - |
| Jun 2, 2026 | 263.20 | 265.60 | 261.70 | 261.70 | 261.70 | -1.39% | - |
| Jun 1, 2026 | 267.30 | 267.30 | 265.40 | 265.40 | 265.40 | -1.34% | - |
| May 29, 2026 | 271.30 | 274.00 | 269.00 | 269.00 | 269.00 | -2.11% | 130 |
| May 28, 2026 | 275.10 | 275.10 | 274.80 | 274.80 | 274.80 | 0.29% | - |
| May 27, 2026 | 277.90 | 278.10 | 274.00 | 274.00 | 274.00 | -1.83% | - |
| May 26, 2026 | 280.70 | 282.40 | 279.10 | 279.10 | 279.10 | 0.07% | 22 |
| May 25, 2026 | 283.60 | 283.60 | 278.90 | 278.90 | 278.90 | -2.35% | - |
| May 22, 2026 | 283.00 | 286.50 | 282.70 | 285.60 | 285.60 | 2.26% | 15 |
| May 21, 2026 | 279.90 | 286.40 | 279.30 | 279.30 | 279.30 | -2.03% | 2 |
| May 20, 2026 | 282.70 | 285.10 | 280.80 | 285.10 | 285.10 | 1.06% | 20 |
| May 19, 2026 | 281.30 | 284.10 | 281.30 | 282.10 | 282.10 | 1.84% | - |
| May 18, 2026 | 274.60 | 277.00 | 274.60 | 277.00 | 277.00 | 1.73% | - |
| May 15, 2026 | 274.10 | 278.00 | 272.30 | 272.30 | 272.30 | 1.34% | 72 |
| May 14, 2026 | 267.80 | 268.70 | 267.80 | 268.70 | 268.70 | -1.50% | - |
| May 13, 2026 | 274.10 | 274.10 | 272.80 | 272.80 | 272.80 | 0.70% | - |
| May 12, 2026 | 270.90 | 271.10 | 270.90 | 270.90 | 270.90 | 0.78% | - |
| May 11, 2026 | 270.10 | 270.10 | 268.80 | 268.80 | 268.80 | -0.52% | 38 |
| May 8, 2026 | 271.90 | 272.30 | 270.20 | 270.20 | 270.20 | -0.33% | - |
| May 7, 2026 | 274.20 | 274.20 | 271.10 | 271.10 | 271.10 | -1.02% | - |
| May 6, 2026 | 273.80 | 275.50 | 273.80 | 273.90 | 273.90 | -0.62% | - |
| May 5, 2026 | 276.40 | 276.40 | 275.60 | 275.60 | 275.60 | -0.18% | - |
| May 4, 2026 | 280.70 | 280.70 | 276.10 | 276.10 | 276.10 | 0.18% | 10 |
| Apr 30, 2026 | 277.30 | 277.30 | 275.60 | 275.60 | 275.60 | -1.18% | - |
| Apr 29, 2026 | 280.10 | 280.60 | 278.90 | 278.90 | 278.90 | 0.80% | - |
| Apr 28, 2026 | 275.70 | 276.70 | 275.60 | 276.70 | 276.70 | 1.54% | - |
| Apr 27, 2026 | 276.00 | 276.00 | 272.50 | 272.50 | 272.50 | -2.36% | - |
| Apr 24, 2026 | 282.50 | 282.60 | 279.10 | 279.10 | 279.10 | 1.45% | - |
| Apr 23, 2026 | 274.70 | 275.10 | 274.70 | 275.10 | 275.10 | 2.31% | - |
| Apr 22, 2026 | 278.50 | 279.00 | 268.90 | 268.90 | 268.90 | -1.68% | 13 |
| Apr 21, 2026 | 277.90 | 278.00 | 273.50 | 273.50 | 273.50 | -1.16% | - |
| Apr 20, 2026 | 277.90 | 277.90 | 276.70 | 276.70 | 276.70 | 1.88% | - |
| Apr 17, 2026 | 276.20 | 276.20 | 271.60 | 271.60 | 271.60 | -0.51% | - |
| Apr 16, 2026 | 276.40 | 276.40 | 273.00 | 273.00 | 273.00 | 0.26% | - |
| Apr 15, 2026 | 273.10 | 279.30 | 272.30 | 272.30 | 272.30 | -0.84% | 18 |
| Apr 14, 2026 | 276.40 | 276.40 | 274.60 | 274.60 | 274.60 | -1.01% | - |
| Apr 13, 2026 | 276.90 | 277.40 | 276.30 | 277.40 | 277.40 | -0.82% | - |
| Apr 10, 2026 | 282.10 | 282.10 | 279.70 | 279.70 | 279.70 | -0.18% | 19 |
| Apr 9, 2026 | 281.80 | 281.80 | 280.10 | 280.20 | 280.20 | -1.02% | - |
| Apr 8, 2026 | 278.40 | 283.10 | 276.30 | 283.10 | 283.10 | -0.32% | 10 |
| Apr 7, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 7 |
| Apr 2, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 3.65% | - |
| Apr 1, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Mar 31, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1.46% | - |
| Mar 30, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | -2.14% | 80 |
| Mar 27, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | - |
| Mar 26, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2.16% | 150 |
| Mar 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | 10 |
| Mar 24, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 80 |
| Mar 23, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 20 |