Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 268.30
-4.50 (-1.65%)
Last updated: May 14, 2026, 9:55 AM CET
FRA:AEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 274.10 | 274.10 | 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 |
| Mar 20, 2026 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | -1.42% | 248 |
| Mar 19, 2026 | 288.00 | 296.00 | 282.00 | 282.00 | 282.00 | -1.40% | 500 |
| Mar 18, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | - |
| Mar 17, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | - | - |
| Mar 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Mar 13, 2026 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Mar 12, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 279.16 | 2.19% | - |
| Mar 11, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 273.18 | - | - |
| Mar 10, 2026 | 282.00 | 282.00 | 274.00 | 274.00 | 273.18 | -0.72% | 7 |
| Mar 9, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 275.17 | -0.72% | - |
| Mar 6, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 277.16 | -1.42% | - |
| Mar 5, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.15 | -0.70% | - |
| Mar 4, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 283.15 | -0.70% | - |
| Mar 3, 2026 | 286.00 | 286.00 | 282.00 | 286.00 | 285.14 | -3.38% | 100 |
| Mar 2, 2026 | 294.00 | 296.00 | 280.00 | 296.00 | 295.11 | 5.71% | 101 |