Chubb Limited (FRA:AEX)
Germany
· Delayed Price · Currency is EUR 282.00
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:55 AM CET
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | - | -0.70% | - |
| Mar 4, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Mar 3, 2026 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | -3.38% | 100 |
| Mar 2, 2026 | 294.00 | 296.00 | 280.00 | 296.00 | 296.00 | 5.71% | 101 |
| Feb 27, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -3.45% | - |
| Feb 26, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 4.32% | 96 |
| Feb 25, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | - |
| Feb 23, 2026 | 284.00 | 290.00 | 274.00 | 286.00 | 286.00 | 3.62% | 95 |
| Feb 20, 2026 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| Feb 19, 2026 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Feb 18, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 3.70% | 50 |
| Feb 17, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| Feb 16, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | - |
| Feb 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | - |
| Feb 12, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Feb 11, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Feb 10, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Feb 9, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| Feb 6, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | 1.48% | - |
| Feb 5, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -4.93% | - |
| Feb 4, 2026 | 258.00 | 284.00 | 258.00 | 284.00 | 284.00 | 11.81% | 10 |
| Feb 3, 2026 | 258.00 | 260.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 2, 2026 | 264.00 | 268.00 | 254.00 | 254.00 | 254.00 | 1.60% | 30 |
| Jan 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Jan 29, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Jan 28, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jan 27, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Jan 26, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.59% | 50 |
| Jan 23, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 60 |
| Jan 22, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Jan 21, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jan 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Jan 19, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | - |
| Jan 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Jan 15, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 30 |
| Jan 14, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -2.33% | - |
| Jan 13, 2026 | 258.00 | 272.00 | 258.00 | 258.00 | 258.00 | - | 4 |
| Jan 12, 2026 | 266.00 | 268.00 | 256.00 | 258.00 | 258.00 | - | 22 |
| Jan 9, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | - | - |
| Jan 8, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Jan 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | 39 |
| Jan 6, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 2.34% | 55 |
| Jan 5, 2026 | 260.00 | 272.00 | 256.00 | 256.00 | 256.00 | -0.78% | 12 |
| Jan 2, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.53% | 25 |
| Dec 30, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| Dec 29, 2025 | 262.00 | 272.00 | 258.00 | 268.00 | 268.00 | 4.69% | 110 |
| Dec 23, 2025 | 258.00 | 272.00 | 256.00 | 256.00 | 256.00 | - | 75 |
| Dec 22, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Dec 19, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | - |
| Dec 18, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Dec 17, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | - |
| Dec 16, 2025 | 260.00 | 274.00 | 256.00 | 256.00 | 256.00 | -1.54% | 20 |
| Dec 15, 2025 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | -2.26% | 15 |
| Dec 12, 2025 | 254.00 | 266.00 | 252.00 | 266.00 | 266.00 | 8.13% | 22 |
| Dec 11, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 245.17 | -2.38% | - |
| Dec 10, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 251.15 | -4.55% | - |
| Dec 9, 2025 | 250.00 | 264.00 | 246.00 | 264.00 | 263.11 | 6.45% | 19 |
| Dec 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.17 | - | - |
| Dec 5, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.17 | - | - |
| Dec 4, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.17 | - | - |
| Dec 3, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 247.17 | -2.36% | - |
| Dec 2, 2025 | 250.00 | 256.00 | 246.00 | 254.00 | 253.15 | 1.60% | 423 |
| Dec 1, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.16 | -4.58% | - |
| Nov 28, 2025 | 256.00 | 262.00 | 252.00 | 262.00 | 261.12 | 3.15% | 10 |
| Nov 27, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.15 | 0.79% | - |
| Nov 26, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 251.15 | - | - |
| Nov 25, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 251.15 | -0.79% | 12 |
| Nov 24, 2025 | 256.00 | 258.00 | 254.00 | 254.00 | 253.15 | 0.79% | - |
| Nov 21, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 251.15 | -2.33% | - |
| Nov 20, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 257.13 | 1.57% | 100 |
| Nov 19, 2025 | 254.00 | 254.00 | 252.00 | 254.00 | 253.15 | 0.79% | 20 |
| Nov 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 251.15 | -0.79% | - |
| Nov 17, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 253.15 | 3.25% | 140 |
| Nov 14, 2025 | 252.00 | 254.00 | 246.00 | 246.00 | 245.17 | -2.38% | - |
| Nov 13, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 251.15 | 0.80% | - |
| Nov 12, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 249.16 | 1.63% | - |
| Nov 11, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.17 | 0.82% | - |
| Nov 10, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 243.18 | 0.83% | - |
| Nov 7, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 241.19 | -1.63% | - |
| Nov 6, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 245.17 | - | 40 |
| Nov 5, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 245.17 | 3.36% | - |
| Nov 4, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.20 | - | - |
| Nov 3, 2025 | 238.00 | 240.00 | 238.00 | 238.00 | 237.20 | - | - |
| Oct 31, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 237.20 | - | - |
| Oct 30, 2025 | 238.00 | 240.00 | 236.00 | 238.00 | 237.20 | 1.71% | 12 |
| Oct 29, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 233.21 | -1.68% | - |
| Oct 28, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 237.20 | -0.83% | - |
| Oct 27, 2025 | 244.00 | 244.00 | 236.00 | 240.00 | 239.19 | - | - |
| Oct 24, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 239.19 | - | - |
| Oct 23, 2025 | 238.00 | 240.00 | 234.00 | 240.00 | 239.19 | 2.56% | 6 |
| Oct 22, 2025 | 232.00 | 236.00 | 228.00 | 234.00 | 233.21 | 2.63% | 5 |
| Oct 21, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 227.24 | - | - |
| Oct 20, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 227.24 | - | 9 |
| Oct 17, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 227.24 | -2.56% | - |
| Oct 16, 2025 | 238.00 | 240.00 | 234.00 | 234.00 | 233.21 | -3.31% | - |
| Oct 15, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 241.19 | 0.83% | - |
| Oct 14, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 239.19 | -0.83% | - |
| Oct 13, 2025 | 244.00 | 246.00 | 242.00 | 242.00 | 241.19 | - | 15 |
| Oct 10, 2025 | 244.00 | 252.00 | 242.00 | 242.00 | 241.19 | - | 100 |