Chubb Limited (FRA:AEX)
Germany · Delayed Price · Currency is EUR 287.40
-5.60 (-1.91%)
At close: Jun 26, 2026
FRA:AEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 288.80 | 288.80 | 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 |
| May 19, 2026 | 281.30 | 284.10 | 281.30 | 282.10 | 281.22 | 1.84% | - |
| May 18, 2026 | 274.60 | 277.00 | 274.60 | 277.00 | 276.14 | 1.73% | - |
| May 15, 2026 | 274.10 | 278.00 | 272.30 | 272.30 | 271.45 | 1.34% | 72 |
| May 14, 2026 | 267.80 | 268.70 | 267.80 | 268.70 | 267.86 | -1.50% | - |
| May 13, 2026 | 274.10 | 274.10 | 272.80 | 272.80 | 271.95 | 0.70% | - |
| May 12, 2026 | 270.90 | 271.10 | 270.90 | 270.90 | 270.06 | 0.78% | - |
| May 11, 2026 | 270.10 | 270.10 | 268.80 | 268.80 | 267.96 | -0.52% | 38 |
| May 8, 2026 | 271.90 | 272.30 | 270.20 | 270.20 | 269.36 | -0.33% | - |
| May 7, 2026 | 274.20 | 274.20 | 271.10 | 271.10 | 270.26 | -1.02% | - |
| May 6, 2026 | 273.80 | 275.50 | 273.80 | 273.90 | 273.05 | -0.62% | - |
| May 5, 2026 | 276.40 | 276.40 | 275.60 | 275.60 | 274.74 | -0.18% | - |
| May 4, 2026 | 280.70 | 280.70 | 276.10 | 276.10 | 275.24 | 0.18% | 10 |
| Apr 30, 2026 | 277.30 | 277.30 | 275.60 | 275.60 | 274.74 | -1.18% | - |
| Apr 29, 2026 | 280.10 | 280.60 | 278.90 | 278.90 | 278.03 | 0.80% | - |
| Apr 28, 2026 | 275.70 | 276.70 | 275.60 | 276.70 | 275.84 | 1.54% | - |
| Apr 27, 2026 | 276.00 | 276.00 | 272.50 | 272.50 | 271.65 | -2.36% | - |
| Apr 24, 2026 | 282.50 | 282.60 | 279.10 | 279.10 | 278.23 | 1.45% | - |
| Apr 23, 2026 | 274.70 | 275.10 | 274.70 | 275.10 | 274.24 | 2.31% | - |
| Apr 22, 2026 | 278.50 | 279.00 | 268.90 | 268.90 | 268.06 | -1.68% | 13 |
| Apr 21, 2026 | 277.90 | 278.00 | 273.50 | 273.50 | 272.65 | -1.16% | - |
| Apr 20, 2026 | 277.90 | 277.90 | 276.70 | 276.70 | 275.84 | 1.88% | - |
| Apr 17, 2026 | 276.20 | 276.20 | 271.60 | 271.60 | 270.75 | -0.51% | - |