Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 288.10
+1.30 (0.45%)
Last updated: Sep 14, 2026, 3:25 PM CET
FRA:AEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 296.50 | 297.50 | 295.00 | 295.00 | 294.10 | -0.47% | - |
| Aug 13, 2026 | 295.90 | 296.40 | 295.90 | 296.40 | 295.50 | -0.24% | - |
| Aug 12, 2026 | 299.10 | 299.10 | 297.10 | 297.10 | 296.20 | -0.64% | - |
| Aug 11, 2026 | 299.60 | 300.30 | 299.00 | 299.00 | 298.09 | -0.53% | - |
| Aug 10, 2026 | 301.00 | 301.50 | 300.60 | 300.60 | 299.69 | -1.25% | - |
| Aug 7, 2026 | 305.00 | 307.90 | 304.40 | 304.40 | 303.47 | -0.20% | 152 |
| Aug 6, 2026 | 303.70 | 305.00 | 303.70 | 305.00 | 304.07 | 1.84% | - |
| Aug 5, 2026 | 300.90 | 300.90 | 299.50 | 299.50 | 298.59 | -1.48% | - |
| Aug 4, 2026 | 301.00 | 304.00 | 299.10 | 304.00 | 303.08 | 0.33% | 33 |
| Aug 3, 2026 | 303.50 | 305.00 | 303.00 | 303.00 | 302.08 | 0.10% | 6 |
| Jul 31, 2026 | 303.50 | 303.50 | 302.70 | 302.70 | 301.78 | -1.82% | - |
| Jul 30, 2026 | 314.00 | 314.70 | 308.30 | 308.30 | 307.36 | -3.11% | - |
| Jul 29, 2026 | 319.00 | 319.10 | 318.20 | 318.20 | 317.23 | -1.36% | - |
| Jul 28, 2026 | 317.00 | 322.70 | 314.90 | 322.60 | 321.62 | 3.56% | 130 |
| Jul 27, 2026 | 320.20 | 320.20 | 311.50 | 311.50 | 310.55 | 0.42% | 7 |
| Jul 24, 2026 | 308.40 | 310.50 | 308.40 | 310.20 | 309.26 | 3.95% | - |
| Jul 23, 2026 | 297.70 | 298.60 | 297.70 | 298.40 | 297.49 | 0.57% | - |
| Jul 22, 2026 | 306.70 | 306.70 | 296.70 | 296.70 | 295.80 | -1.85% | - |
| Jul 21, 2026 | 307.70 | 308.90 | 302.30 | 302.30 | 301.38 | -0.33% | - |
| Jul 20, 2026 | 305.20 | 307.30 | 303.30 | 303.30 | 302.38 | 0.70% | - |
| Jul 17, 2026 | 300.00 | 301.20 | 300.00 | 301.20 | 300.28 | 2.69% | - |
| Jul 16, 2026 | 291.10 | 293.30 | 291.10 | 293.30 | 292.41 | -1.48% | - |
| Jul 15, 2026 | 300.80 | 300.80 | 297.70 | 297.70 | 296.79 | -2.20% | - |
| Jul 14, 2026 | 308.40 | 310.10 | 304.40 | 304.40 | 303.47 | 0.96% | - |
| Jul 13, 2026 | 307.00 | 307.00 | 301.50 | 301.50 | 300.58 | -0.07% | - |
| Jul 10, 2026 | 301.60 | 301.70 | 301.60 | 301.70 | 300.78 | -1.66% | 25 |
| Jul 9, 2026 | 309.10 | 309.10 | 306.80 | 306.80 | 305.87 | -2.20% | - |
| Jul 8, 2026 | 312.00 | 313.70 | 311.00 | 313.70 | 312.75 | -1.82% | - |
| Jul 7, 2026 | 309.70 | 319.50 | 308.60 | 319.50 | 318.53 | 3.20% | 60 |