Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 322.70
+11.20 (3.60%)
Last updated: Jul 28, 2026, 5:04 PM CET
FRA:AEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | - | 1.77% | - |
| Jul 27, 2026 | 320.20 | 320.20 | 311.50 | 311.50 | 311.50 | 0.42% | 7 |
| Jul 24, 2026 | 308.40 | 310.50 | 308.40 | 310.20 | 310.20 | 3.95% | - |
| Jul 23, 2026 | 297.70 | 298.60 | 297.70 | 298.40 | 298.40 | 0.57% | - |
| Jul 22, 2026 | 306.70 | 306.70 | 296.70 | 296.70 | 296.70 | -1.85% | - |
| Jul 21, 2026 | 307.70 | 308.90 | 302.30 | 302.30 | 302.30 | -0.33% | - |
| Jul 20, 2026 | 305.20 | 307.30 | 303.30 | 303.30 | 303.30 | 0.70% | - |
| Jul 17, 2026 | 300.00 | 301.20 | 300.00 | 301.20 | 301.20 | 2.69% | - |
| Jul 16, 2026 | 291.10 | 293.30 | 291.10 | 293.30 | 293.30 | -1.48% | - |
| Jul 15, 2026 | 300.80 | 300.80 | 297.70 | 297.70 | 297.70 | -2.20% | - |
| Jul 14, 2026 | 308.40 | 310.10 | 304.40 | 304.40 | 304.40 | 0.96% | - |
| Jul 13, 2026 | 307.00 | 307.00 | 301.50 | 301.50 | 301.50 | -0.07% | - |
| Jul 10, 2026 | 301.60 | 301.70 | 301.60 | 301.70 | 301.70 | -1.66% | 25 |
| Jul 9, 2026 | 309.10 | 309.10 | 306.80 | 306.80 | 306.80 | -2.20% | - |
| Jul 8, 2026 | 312.00 | 313.70 | 311.00 | 313.70 | 313.70 | -1.82% | - |
| Jul 7, 2026 | 309.70 | 319.50 | 308.60 | 319.50 | 319.50 | 3.20% | 60 |
| Jul 6, 2026 | 317.00 | 317.00 | 309.60 | 309.60 | 309.60 | -0.48% | 4 |
| Jul 3, 2026 | 315.30 | 315.60 | 311.10 | 311.10 | 311.10 | 1.83% | - |
| Jul 2, 2026 | 306.70 | 306.70 | 305.50 | 305.50 | 305.50 | 3.88% | - |
| Jul 1, 2026 | 297.10 | 297.10 | 294.10 | 294.10 | 294.10 | -0.47% | - |
| Jun 30, 2026 | 299.40 | 299.40 | 295.50 | 295.50 | 295.50 | -0.34% | - |
| Jun 29, 2026 | 302.40 | 302.40 | 296.50 | 296.50 | 296.50 | 3.17% | 20 |
| Jun 26, 2026 | 288.80 | 288.80 | 287.40 | 287.40 | 287.40 | -1.91% | - |
| Jun 25, 2026 | 292.40 | 293.00 | 292.40 | 293.00 | 293.00 | 1.38% | - |
| Jun 24, 2026 | 289.90 | 289.90 | 289.00 | 289.00 | 289.00 | 1.69% | - |
| Jun 23, 2026 | 285.00 | 285.00 | 284.20 | 284.20 | 284.20 | -2.27% | - |
| Jun 22, 2026 | 287.70 | 290.80 | 279.60 | 290.80 | 290.80 | 3.78% | 50 |
| Jun 19, 2026 | 280.20 | 281.30 | 279.90 | 280.20 | 280.20 | -1.37% | - |
| Jun 18, 2026 | 283.90 | 284.30 | 283.90 | 284.10 | 284.10 | 1.28% | - |
| Jun 17, 2026 | 281.30 | 281.50 | 280.50 | 280.50 | 280.50 | 0.32% | - |
| Jun 16, 2026 | 281.70 | 282.10 | 279.60 | 279.60 | 279.60 | -0.82% | - |
| Jun 15, 2026 | 287.30 | 287.30 | 276.90 | 281.90 | 281.90 | 1.04% | 42 |
| Jun 12, 2026 | 282.80 | 282.80 | 279.00 | 279.00 | 279.00 | -1.63% | - |
| Jun 11, 2026 | 283.40 | 284.50 | 283.40 | 284.50 | 283.61 | 1.61% | - |
| Jun 10, 2026 | 279.80 | 285.70 | 276.20 | 280.00 | 279.13 | 2.49% | 374 |
| Jun 9, 2026 | 276.70 | 276.90 | 273.20 | 273.20 | 272.35 | -3.12% | - |
| Jun 8, 2026 | 280.40 | 286.40 | 280.40 | 282.00 | 281.12 | 6.02% | 72 |
| Jun 5, 2026 | 268.70 | 268.70 | 266.00 | 266.00 | 265.17 | -0.56% | - |
| Jun 4, 2026 | 267.60 | 268.10 | 267.50 | 267.50 | 266.67 | 0.56% | - |
| Jun 3, 2026 | 267.60 | 267.60 | 266.00 | 266.00 | 265.17 | 1.64% | - |
| Jun 2, 2026 | 263.20 | 265.60 | 261.70 | 261.70 | 260.89 | -1.39% | - |
| Jun 1, 2026 | 267.30 | 267.30 | 265.40 | 265.40 | 264.57 | -1.34% | - |
| May 29, 2026 | 271.30 | 274.00 | 269.00 | 269.00 | 268.16 | -2.11% | 130 |
| May 28, 2026 | 275.10 | 275.10 | 274.80 | 274.80 | 273.95 | 0.29% | - |
| May 27, 2026 | 277.90 | 278.10 | 274.00 | 274.00 | 273.15 | -1.83% | - |
| May 26, 2026 | 280.70 | 282.40 | 279.10 | 279.10 | 278.23 | 0.07% | 22 |
| May 25, 2026 | 283.60 | 283.60 | 278.90 | 278.90 | 278.03 | -2.35% | - |
| May 22, 2026 | 283.00 | 286.50 | 282.70 | 285.60 | 284.71 | 2.26% | 15 |
| May 21, 2026 | 279.90 | 286.40 | 279.30 | 279.30 | 278.43 | -2.03% | 2 |
| May 20, 2026 | 282.70 | 285.10 | 280.80 | 285.10 | 284.21 | 1.06% | 20 |