Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 311.10
-1.60 (-0.51%)
At close: Oct 23, 2026
FRA:AEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 321.10 | 321.20 | 311.10 | 311.10 | 311.10 | -0.51% | - |
| Oct 22, 2026 | 314.00 | 314.00 | 312.70 | 312.70 | 312.70 | -1.08% | - |
| Oct 21, 2026 | 316.50 | 317.10 | 309.30 | 316.10 | 316.10 | 3.91% | - |
| Oct 20, 2026 | 317.00 | 317.40 | 304.20 | 304.20 | 304.20 | -1.78% | - |
| Oct 19, 2026 | 321.60 | 321.60 | 309.70 | 309.70 | 309.70 | 3.41% | - |
| Oct 16, 2026 | 314.00 | 314.00 | 299.50 | 299.50 | 299.50 | -3.14% | - |
| Oct 15, 2026 | 311.40 | 311.80 | 309.20 | 309.20 | 309.20 | -1.37% | - |
| Oct 14, 2026 | 307.30 | 313.50 | 302.70 | 313.50 | 313.50 | 4.12% | 55 |
| Oct 13, 2026 | 307.80 | 314.50 | 301.10 | 301.10 | 301.10 | 1.04% | 50 |
| Oct 12, 2026 | 303.40 | 303.40 | 298.00 | 298.00 | 298.00 | -0.90% | - |
| Oct 9, 2026 | 304.20 | 304.20 | 300.70 | 300.70 | 300.70 | 1.79% | 62 |
| Oct 8, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | 1.72% | - |
| Oct 7, 2026 | 295.40 | 295.70 | 290.40 | 290.40 | 290.40 | -2.52% | - |
| Oct 6, 2026 | 292.80 | 297.90 | 288.50 | 297.90 | 297.90 | 1.02% | 25 |
| Oct 5, 2026 | 294.90 | 296.70 | 291.50 | 294.90 | 294.90 | 1.24% | 10 |
| Oct 2, 2026 | 293.20 | 294.00 | 291.30 | 291.30 | 291.30 | 2.72% | - |
| Oct 1, 2026 | 286.60 | 286.60 | 283.60 | 283.60 | 283.60 | -0.98% | - |
| Sep 30, 2026 | 291.70 | 291.70 | 286.40 | 286.40 | 286.40 | -1.85% | - |
| Sep 29, 2026 | 288.80 | 291.80 | 286.70 | 291.80 | 291.80 | 1.07% | 10 |
| Sep 28, 2026 | 293.90 | 293.90 | 288.70 | 288.70 | 288.70 | -0.24% | 5 |
| Sep 25, 2026 | 294.50 | 294.50 | 289.40 | 289.40 | 289.40 | -2.56% | - |
| Sep 24, 2026 | 291.60 | 297.00 | 291.60 | 297.00 | 297.00 | 1.92% | 25 |
| Sep 23, 2026 | 293.50 | 293.50 | 291.40 | 291.40 | 291.40 | -0.38% | - |
| Sep 22, 2026 | 292.10 | 292.50 | 290.10 | 292.50 | 292.50 | 0.58% | - |
| Sep 21, 2026 | 295.90 | 296.90 | 290.80 | 290.80 | 290.80 | -0.31% | - |
| Sep 18, 2026 | 296.20 | 296.30 | 291.70 | 291.70 | 291.70 | -2.11% | - |
| Sep 17, 2026 | 297.40 | 298.00 | 294.30 | 298.00 | 298.00 | 2.48% | 70 |
| Sep 16, 2026 | 294.40 | 294.60 | 290.80 | 290.80 | 290.80 | - | - |
| Sep 15, 2026 | 296.50 | 297.40 | 290.80 | 290.80 | 290.80 | 0.94% | - |
| Sep 14, 2026 | 293.70 | 293.70 | 288.10 | 288.10 | 288.10 | 0.45% | - |
| Sep 11, 2026 | 290.20 | 290.20 | 286.80 | 286.80 | 286.80 | -0.22% | - |
| Sep 10, 2026 | 289.20 | 289.20 | 288.30 | 288.30 | 287.42 | 1.19% | - |
| Sep 9, 2026 | 287.30 | 287.30 | 284.90 | 284.90 | 284.03 | -1.18% | - |
| Sep 8, 2026 | 289.00 | 289.00 | 288.30 | 288.30 | 287.42 | -1.60% | - |
| Sep 7, 2026 | 294.20 | 294.20 | 290.00 | 293.00 | 292.11 | -0.41% | 4 |
| Sep 4, 2026 | 297.30 | 297.30 | 294.20 | 294.20 | 293.30 | -1.64% | - |
| Sep 3, 2026 | 290.70 | 299.10 | 290.50 | 299.10 | 298.19 | 3.35% | 44 |
| Sep 2, 2026 | 290.40 | 290.90 | 289.40 | 289.40 | 288.52 | 0.14% | - |
| Sep 1, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 288.12 | -0.17% | - |
| Aug 31, 2026 | 290.00 | 290.00 | 289.20 | 289.50 | 288.62 | -1.36% | 3 |
| Aug 28, 2026 | 289.30 | 293.50 | 287.90 | 293.50 | 292.61 | 1.52% | 10 |
| Aug 27, 2026 | 293.20 | 293.30 | 289.10 | 289.10 | 288.22 | 0.70% | 8 |
| Aug 26, 2026 | 294.20 | 294.20 | 287.10 | 287.10 | 286.23 | -1.31% | - |
| Aug 25, 2026 | 294.60 | 302.80 | 290.90 | 290.90 | 290.01 | -2.05% | 100 |
| Aug 24, 2026 | 290.10 | 297.00 | 288.30 | 297.00 | 296.10 | 1.26% | 500 |
| Aug 21, 2026 | 291.30 | 293.30 | 289.70 | 293.30 | 292.41 | -0.14% | 10 |
| Aug 20, 2026 | 291.70 | 293.70 | 287.90 | 293.70 | 292.81 | 0.89% | 9 |
| Aug 19, 2026 | 297.60 | 297.60 | 291.10 | 291.10 | 290.21 | -0.78% | - |
| Aug 18, 2026 | 292.10 | 293.40 | 292.10 | 293.40 | 292.51 | -0.54% | - |
| Aug 17, 2026 | 296.10 | 296.70 | 295.00 | 295.00 | 294.10 | - | 10 |