Chubb Limited - 0VQD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	285	286.76	286.76	287.35	283.2	253
November 06, 2025	283	282.9	282.9	285.12	282.9	246
November 05, 2025	287.49	283.64	283.64	287.49	282.99	489
November 04, 2025	280.1	283.39	283.39	283.54	279.51	292
November 03, 2025	274	273.68	273.68	277.19	273.68	202
October 31, 2025	276.61	276.45	276.45	277.33	276.45	86
October 30, 2025	278	278.08	278.08	280.41	277.16	856
October 29, 2025	273.09	277.61	277.61	279.35	273.09	238
October 28, 2025	280.44	277.81	277.81	280.44	277.3	286
October 27, 2025	275	280.41	280.41	281.25	275	569
October 24, 2025	282.42	282.1	281.95	284.08	280.31	518
October 23, 2025	273.01	282.13	282.13	282.35	273.01	291
October 22, 2025	270.3	274.54	274.54	277.3	270.3	1,060
October 21, 2025	271	269.33	269.33	272	265.02	246
October 20, 2025	270.82	267.38	267.38	270.82	267.17	348
October 17, 2025	267.76	268.5	267.11	270	265.01	687
October 16, 2025	273	266.22	266.22	273	266.06	771
October 15, 2025	282.89	281.31	281.31	283.25	276.23	589
October 14, 2025	283.32	282.43	282.43	284.17	282.2	3,482
October 13, 2025	289.16	282.38	282.38	289.16	281	480
October 10, 2025	285.44	284.17	284.17	285.55	283.07	268
October 09, 2025	284.18	286.45	286.45	289.03	284.18	203
October 08, 2025	283.01	288.89	288.89	290	283.01	215
October 07, 2025	286.49	286.49	286.49	289.27	286.49	535
October 06, 2025	283.05	285.14	285.14	287.22	281	375
October 03, 2025	279.5	284.21	284.56	284.56	279.5	250
October 02, 2025	284.99	280.88	280.88	284.99	279.07	460
October 01, 2025	281.07	282.12	282.12	283.38	281.07	244
September 30, 2025	279.56	281.02	281.02	281.64	279.56	303
September 29, 2025	276.93	278.21	278.21	279.98	276.93	310
September 26, 2025	282	280.56	280.56	282	279.87	471
September 25, 2025	278.75	279.81	279.81	280.68	277.39	254
September 24, 2025	278.29	277.9	277.9	279.31	275.5	553
September 23, 2025	272.16	276.25	276.25	276.25	272.16	243
September 22, 2025	274.03	273.44	273.44	274.08	272.84	960
September 19, 2025	274.5	273.39	273.39	274.5	273.03	1,482
September 18, 2025	272.99	273.8	273.8	274.86	270.79	296
September 17, 2025	272.81	272.67	272.67	274.15	272.67	222
September 16, 2025	274	271.61	271.61	274.74	271.61	395
September 15, 2025	278.85	276.53	276.53	281	275.81	763
September 12, 2025	284.99	279.75	279.75	284.99	279.63	1,901
September 11, 2025	274.01	280.56	280.56	281.02	274.01	1,476
September 10, 2025	275.33	274.86	274.86	276.7	274.65	479
September 09, 2025	277	277.27	277.27	278.57	277	475
September 08, 2025	275.53	274.15	274.15	276.47	274.15	180
September 05, 2025	278.55	278.44	279.09	280.23	277.15	388
September 04, 2025	279.33	279.19	279.1	280.77	278.58	435
September 03, 2025	277.53	277.33	277.33	277.98	275.63	449
September 02, 2025	276.84	275.56	275.56	277.2	273.35	979
August 29, 2025	274	275.94	275.94	275.94	272.6	108
August 28, 2025	270.01	272.84	272.84	273	270.01	270
August 27, 2025	273	273.57	273.57	273.57	270.65	2,008
August 26, 2025	273.61	271.31	271.31	273.61	270.82	364
August 22, 2025	278.74	278.22	278.22	281.4	277.82	1,186
August 21, 2025	280	280	280	282	278.68	690
August 20, 2025	276.17	279.97	279.97	280.3	274.59	326
August 19, 2025	273.46	274.4	274.4	275	272.88	143
August 18, 2025	273.93	274.28	272.73	274.28	272.11	384
August 15, 2025	277.5	275.51	275.51	277.5	274.99	147
August 14, 2025	271.61	274.99	274.99	276.88	271.61	427

Chubb Limited (0VQD.L) LSE