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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	272.6	275.86	275.86	275.97	269.77	230
August 12, 2025	271.75	270.2	270.2	272.13	269.7	130
August 11, 2025	271.4	271.49	271.49	272.83	270.95	180
August 08, 2025	269.93	271.6	271.6	271.72	269.82	308
August 07, 2025	270.46	268.23	268.23	270.49	267.52	905
August 06, 2025	268.9	269.89	269.89	270.9	267.95	458
August 05, 2025	269	269.11	269.11	269.24	267.56	580
August 04, 2025	267.4	267.4	267.4	270	266.98	520
August 01, 2025	262.86	267.11	267.11	267.7	262.86	4,258
July 31, 2025	265.8	266.77	266.77	268.07	265.8	1,848
July 30, 2025	265.1	267.2	267.2	269.73	265.1	295
July 29, 2025	268.99	267.14	267.14	269.05	266.57	273
July 28, 2025	269.15	265.7	265.7	277.4	265.7	774
July 25, 2025	270.58	269.89	269.89	272.89	269.49	460
July 24, 2025	270.65	271	271	272.64	268.81	3,901
July 23, 2025	283.74	267.37	267.37	285.01	264.8	3,459
July 22, 2025	276.32	277.7	277.7	278.59	274.15	173
July 21, 2025	276	273.88	273.88	276	273.44	212
July 18, 2025	275	274.64	274.64	278.8	274.64	351
July 17, 2025	276.71	275.79	275.79	277.55	274.27	622
July 16, 2025	275.8	276.19	276.19	278.73	275.8	178
July 15, 2025	279.4	277.71	277.71	279.4	275.69	544
July 14, 2025	278	279.83	279.83	279.83	277.02	259
July 11, 2025	280	278.68	278.68	280	277.5	932
July 10, 2025	282.34	280.56	280.56	282.34	278.36	158
July 09, 2025	280	279.24	279.24	282.34	278.06	1,281
July 08, 2025	279.97	280.14	280.14	280.96	277.43	334
July 07, 2025	282.73	283.55	283.55	283.97	280.56	967
July 03, 2025	280.57	284.4	284.4	285.34	279.8	1,366
July 02, 2025	291.5	281.69	281.69	291.5	278.05	15,300
July 01, 2025	288.93	288.03	288.03	290.38	285.78	425
June 30, 2025	284.05	285.44	285.44	287.56	283.65	349
June 27, 2025	288.78	284.74	284.74	288.78	281.65	1,381
June 26, 2025	283.52	284.7	284.7	284.83	282.55	1,264
June 25, 2025	285.55	282.59	282.59	285.55	282.42	329
June 24, 2025	288.5	287.04	287.04	288.83	286.28	4,736
June 23, 2025	283.85	285.52	285.52	287	283.85	348
June 20, 2025	281.82	284.85	284.85	286.23	278.54	121
June 18, 2025	279.64	282.87	282.87	284.74	279.64	206
June 17, 2025	283.96	283.49	283.49	286.41	282.75	1,813
June 16, 2025	287	286.68	286.68	288.97	286.44	301
June 13, 2025	287.66	287.68	287.68	288.88	286.5	699
June 12, 2025	285.57	286.91	285.94	287.05	284.7	706
June 11, 2025	287.9	286.66	285.69	287.9	284.25	3,017
June 10, 2025	289.09	286.35	285.38	290.67	286.05	247

Chubb Limited (0VQD.L) LSE