Chubb Limited (FRA:AEX)
Germany
· Delayed Price · Currency is EUR 248.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 3:29 PM CET
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | 0.81% | - |
| Dec 4, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | - |
| Dec 3, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Dec 2, 2025 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 1.60% | 423 |
| Dec 1, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -4.58% | - |
| Nov 28, 2025 | 256.00 | 262.00 | 252.00 | 262.00 | 262.00 | 3.15% | 10 |
| Nov 27, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 26, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | - |
| Nov 25, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 12 |
| Nov 24, 2025 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Nov 21, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -2.33% | - |
| Nov 20, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 100 |
| Nov 19, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | 20 |
| Nov 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | -0.79% | - |
| Nov 17, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 3.25% | 140 |
| Nov 14, 2025 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Nov 13, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Nov 12, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Nov 11, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Nov 10, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 7, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -1.63% | - |
| Nov 6, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 40 |
| Nov 5, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 3.36% | - |
| Nov 4, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Nov 3, 2025 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 31, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | - |
| Oct 30, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 1.71% | 12 |
| Oct 29, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -1.68% | - |
| Oct 28, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | -0.83% | - |
| Oct 27, 2025 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | - |
| Oct 24, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | - |
| Oct 23, 2025 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 6 |
| Oct 22, 2025 | 232.00 | 236.00 | 228.00 | 234.00 | 234.00 | 2.63% | 5 |
| Oct 21, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | - |
| Oct 20, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 9 |
| Oct 17, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | -2.56% | - |
| Oct 16, 2025 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | -3.31% | - |
| Oct 15, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Oct 14, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | -0.83% | - |
| Oct 13, 2025 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | - | 15 |
| Oct 10, 2025 | 244.00 | 252.00 | 242.00 | 242.00 | 242.00 | - | 100 |
| Oct 9, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 100 |
| Oct 8, 2025 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 0.83% | 5 |
| Oct 7, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -0.82% | 40 |
| Oct 6, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 3.39% | 26 |
| Oct 3, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 2, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 1, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 29, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 26, 2025 | 238.00 | 244.00 | 236.00 | 236.00 | 236.00 | 2.61% | 100 |
| Sep 25, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Sep 24, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 23, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 13 |
| Sep 22, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 19, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 0.88% | 25 |
| Sep 18, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Sep 17, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Sep 16, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -1.71% | 20 |
| Sep 15, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - | - |
| Sep 12, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | - | - |
| Sep 11, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 233.17 | 0.86% | - |
| Sep 10, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 231.18 | -0.85% | - |
| Sep 9, 2025 | 236.00 | 240.00 | 234.00 | 234.00 | 233.17 | 0.86% | 3 |
| Sep 8, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 231.18 | -1.69% | 5 |
| Sep 5, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 235.17 | - | - |
| Sep 4, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 235.17 | 0.85% | - |
| Sep 3, 2025 | 236.00 | 242.00 | 234.00 | 234.00 | 233.17 | - | 5 |
| Sep 2, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 233.17 | 0.86% | - |
| Sep 1, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | - | - |
| Aug 29, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.18 | - | - |
| Aug 28, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | - | - |
| Aug 27, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | - | - |
| Aug 26, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | -0.85% | - |
| Aug 25, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 233.17 | -1.68% | - |
| Aug 22, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 237.16 | 0.85% | 50 |
| Aug 21, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 235.17 | 1.72% | - |
| Aug 20, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | - | - |
| Aug 19, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | - | - |
| Aug 18, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | -0.85% | - |
| Aug 15, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 233.17 | 0.86% | - |
| Aug 14, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | 0.87% | - |
| Aug 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.19 | - | - |
| Aug 12, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.19 | -1.71% | - |
| Aug 11, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 233.17 | 3.54% | 7 |
| Aug 8, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 225.20 | -0.88% | - |
| Aug 7, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 227.20 | - | 13 |
| Aug 6, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 227.20 | - | - |
| Aug 5, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 227.20 | - | - |
| Aug 4, 2025 | 230.00 | 232.00 | 228.00 | 228.00 | 227.20 | -0.87% | - |
| Aug 1, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 229.19 | - | 4 |
| Jul 31, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.19 | -0.86% | - |
| Jul 30, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.18 | 1.75% | - |
| Jul 29, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 227.20 | - | 160 |
| Jul 28, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | 227.20 | - | 75 |
| Jul 25, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 227.20 | 0.88% | 17 |
| Jul 24, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 225.20 | -0.88% | - |
| Jul 23, 2025 | 238.00 | 238.00 | 228.00 | 228.00 | 227.20 | -1.72% | - |
| Jul 22, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 231.18 | - | - |
| Jul 21, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 231.18 | -2.52% | - |