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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	293.15	294.66	294.66	297.35	289.38	276
December 03, 2025	292.4	294.82	294.82	297	292.4	887
December 02, 2025	293.33	294.14	294.14	297.8	291.31	200
December 01, 2025	297.11	295.75	295.75	299.55	295.24	342
November 28, 2025	298	296.18	296.18	301	295.3	529
November 26, 2025	297.14	298.56	298.76	299.54	295.08	228
November 25, 2025	297	297.61	297.61	299	296.98	519
November 24, 2025	299	296.27	296.27	299.58	295.93	587
November 21, 2025	298.65	299.72	299.72	301	297.85	281
November 20, 2025	292.01	295.2	295.2	296.29	292.01	1,046
November 19, 2025	299.49	294.39	294.39	300	293.58	236
November 18, 2025	294.73	297.5	297.5	298.72	294.73	193
November 17, 2025	299	296.23	296.23	299	295	535
November 14, 2025	294.25	296.04	296.04	299.37	294.02	498
November 13, 2025	295.93	298.02	298.02	298.02	295.29	160
November 12, 2025	292.08	293.67	293.67	293.77	291.37	264
November 11, 2025	284.64	291.43	291.43	291.46	284.64	287
November 10, 2025	282.07	287.73	287.73	287.92	282.07	560
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

Chubb Limited (0VQD.L) LSE