Chubb Limited (FRA:AEX)
Germany
· Delayed Price · Currency is EUR 280.60
+3.90 (1.41%)
Last updated: Apr 29, 2026, 9:55 AM CET
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 279.16 | -3.45% | - |
| Feb 26, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 289.13 | 4.32% | 96 |
| Feb 25, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 277.16 | - | - |
| Feb 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.16 | -2.80% | - |
| Feb 23, 2026 | 284.00 | 290.00 | 274.00 | 286.00 | 285.14 | 3.62% | 95 |
| Feb 20, 2026 | 276.00 | 278.00 | 276.00 | 276.00 | 275.17 | 1.47% | - |
| Feb 19, 2026 | 276.00 | 276.00 | 272.00 | 272.00 | 271.18 | -2.86% | - |
| Feb 18, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 279.16 | 3.70% | 50 |
| Feb 17, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 269.19 | -1.46% | - |
| Feb 16, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 273.18 | - | - |
| Feb 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.18 | 1.48% | - |
| Feb 12, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 269.19 | 0.75% | - |
| Feb 11, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 267.19 | 0.75% | - |
| Feb 10, 2026 | 268.00 | 270.00 | 266.00 | 266.00 | 265.20 | -1.48% | - |
| Feb 9, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 269.19 | -1.46% | - |
| Feb 6, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 273.18 | 1.48% | - |
| Feb 5, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 269.19 | -4.93% | - |
| Feb 4, 2026 | 258.00 | 284.00 | 258.00 | 284.00 | 283.15 | 11.81% | 10 |
| Feb 3, 2026 | 258.00 | 260.00 | 254.00 | 254.00 | 253.24 | - | - |
| Feb 2, 2026 | 264.00 | 268.00 | 254.00 | 254.00 | 253.24 | 1.60% | 30 |
| Jan 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.25 | 0.81% | - |
| Jan 29, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 247.25 | 0.81% | - |
| Jan 28, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.26 | - | - |
| Jan 27, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 245.26 | -0.81% | - |
| Jan 26, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 247.25 | -1.59% | 50 |
| Jan 23, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 251.24 | 0.80% | 60 |
| Jan 22, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 249.25 | -0.79% | - |
| Jan 21, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.24 | - | - |
| Jan 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.24 | -0.79% | - |
| Jan 19, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 253.24 | - | - |
| Jan 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.24 | -0.78% | - |
| Jan 15, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 255.23 | 1.59% | 30 |
| Jan 14, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.24 | -2.33% | - |
| Jan 13, 2026 | 258.00 | 272.00 | 258.00 | 258.00 | 257.22 | - | 4 |
| Jan 12, 2026 | 266.00 | 268.00 | 256.00 | 258.00 | 257.22 | - | 22 |
| Jan 9, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 257.22 | - | - |
| Jan 8, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.22 | -0.77% | - |
| Jan 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.22 | -0.76% | 39 |
| Jan 6, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 261.21 | 2.34% | 55 |
| Jan 5, 2026 | 260.00 | 272.00 | 256.00 | 256.00 | 255.23 | -0.78% | 12 |
| Jan 2, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 257.22 | -1.53% | 25 |
| Dec 30, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.21 | -2.24% | - |
| Dec 29, 2025 | 262.00 | 272.00 | 258.00 | 268.00 | 267.19 | 4.69% | 110 |
| Dec 23, 2025 | 258.00 | 272.00 | 256.00 | 256.00 | 255.23 | - | 75 |
| Dec 22, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 255.23 | -0.78% | - |
| Dec 19, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 257.22 | - | - |
| Dec 18, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 257.22 | 0.78% | - |
| Dec 17, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 255.23 | - | - |
| Dec 16, 2025 | 260.00 | 274.00 | 256.00 | 256.00 | 255.23 | -1.54% | 20 |
| Dec 15, 2025 | 258.00 | 262.00 | 254.00 | 260.00 | 259.22 | -2.26% | 15 |
| Dec 12, 2025 | 254.00 | 266.00 | 252.00 | 266.00 | 265.20 | 8.13% | 22 |
| Dec 11, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 244.44 | -2.38% | - |
| Dec 10, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 250.40 | -4.55% | - |
| Dec 9, 2025 | 250.00 | 264.00 | 246.00 | 264.00 | 262.32 | 6.45% | 19 |
| Dec 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 246.43 | - | - |
| Dec 5, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 246.43 | - | - |
| Dec 4, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 246.43 | - | - |
| Dec 3, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 246.43 | -2.36% | - |
| Dec 2, 2025 | 250.00 | 256.00 | 246.00 | 254.00 | 252.39 | 1.60% | 423 |
| Dec 1, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 248.41 | -4.58% | - |