Chubb Limited (0VQD.L) LSE
329.42
-1.09(-0.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
329.42
-1.09(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 332 | 329.42 | 329.42 | 335.64 | 325 | 401 |
| March 12, 2026 | 320.14 | 330.51 | 330.51 | 330.65 | 317 | 1,353 |
| March 11, 2026 | 329 | 323.49 | 323.49 | 329 | 321.28 | 521 |
| March 10, 2026 | 324.4 | 326.72 | 326.72 | 327.86 | 320 | 728 |
| March 09, 2026 | 321.8 | 323 | 323 | 327.5 | 316.58 | 1,294 |
| March 06, 2026 | 332.2 | 325.43 | 325.43 | 335.5 | 322.59 | 2,278 |
| March 05, 2026 | 334.12 | 332.03 | 332.03 | 335.89 | 329.09 | 4,174 |
| March 04, 2026 | 337.21 | 335.71 | 335.71 | 348.38 | 331.58 | 508 |
| March 03, 2026 | 342.5 | 337.5 | 337.5 | 344.01 | 332 | 4,696 |
| March 02, 2026 | 338.01 | 342.56 | 342.56 | 343.44 | 332 | 1,691 |
| February 27, 2026 | 337.97 | 340.59 | 340.59 | 341.53 | 336.64 | 1,502 |
| February 26, 2026 | 334.54 | 336.92 | 336.92 | 338.72 | 334.54 | 1,067 |
| February 25, 2026 | 340.54 | 335.23 | 335.23 | 340.54 | 331.58 | 802 |
| February 24, 2026 | 333.01 | 336.2 | 336.2 | 336.2 | 331.69 | 537 |
| February 23, 2026 | 333 | 333.6 | 333.6 | 335.07 | 323.89 | 4,536 |
| February 20, 2026 | 329.39 | 329.28 | 0 | 335.64 | 324.84 | 432 |
| February 19, 2026 | 330.6 | 327.87 | 0 | 331.92 | 327.1 | 797 |
| February 18, 2026 | 332.32 | 329.32 | 0 | 336 | 328.19 | 652 |
| February 17, 2026 | 328 | 332.59 | 0 | 332.59 | 325.49 | 745 |
| February 13, 2026 | 335.45 | 325.05 | 0 | 335.45 | 322.6 | 4,111 |
| February 12, 2026 | 329.07 | 334.13 | 0 | 334.41 | 329 | 660 |
| February 11, 2026 | 321.7 | 328.55 | 0 | 328.92 | 321.7 | 338 |
| February 10, 2026 | 320 | 325.39 | 0 | 330.95 | 320 | 258 |
| February 09, 2026 | 331 | 327.66 | 0 | 334.8 | 327.66 | 80,417 |
| February 06, 2026 | 333 | 330.29 | 0 | 335 | 329.94 | 618 |
| February 05, 2026 | 332 | 332.24 | 0 | 334.06 | 326.3 | 1,460 |
| February 04, 2026 | 310.25 | 330.34 | 0 | 333.37 | 310 | 4,112 |
| February 03, 2026 | 313 | 313.35 | 0 | 314.48 | 307.93 | 1,746 |
| February 02, 2026 | 313.12 | 309.8 | 0 | 313.12 | 308.28 | 4,170 |
| January 30, 2026 | 303 | 307.7 | 0 | 309.28 | 303 | 587 |
| January 29, 2026 | 302.44 | 303.22 | 0 | 307.81 | 302.44 | 631 |
| January 28, 2026 | 301.29 | 303.6 | 0 | 303.6 | 299.96 | 459 |
| January 27, 2026 | 304.97 | 302.52 | 0 | 306.36 | 300.83 | 6,610 |
| January 26, 2026 | 299.88 | 302.72 | 0 | 305.75 | 299.88 | 472 |
| January 23, 2026 | 300 | 300.31 | 0 | 302.66 | 299.37 | 1,452 |
| January 22, 2026 | 302.91 | 300.47 | 0 | 302.91 | 297.16 | 676 |
| January 21, 2026 | 303.06 | 300.14 | 0 | 305.25 | 296.46 | 370 |
| January 20, 2026 | 301 | 300.37 | 0 | 304.99 | 299.95 | 25,711 |
| January 16, 2026 | 299.82 | 300.82 | 0 | 300.99 | 299.59 | 885 |
| January 15, 2026 | 304 | 301.33 | 0 | 304 | 299.27 | 622 |
| January 14, 2026 | 301.41 | 299.47 | 0 | 303.72 | 299.45 | 418 |
| January 13, 2026 | 307.89 | 301.77 | 0 | 308.54 | 301.77 | 39,633 |
| January 12, 2026 | 309.5 | 306.56 | 0 | 310.57 | 305.05 | 694 |
| January 09, 2026 | 312.45 | 308.65 | 0 | 318.69 | 308.65 | 1,073 |
| January 08, 2026 | 309.7 | 311.9 | 0 | 313.25 | 309.26 | 2,111 |
| January 07, 2026 | 314 | 308.02 | 0 | 314 | 307.26 | 652 |
| January 06, 2026 | 314.99 | 311.31 | 0 | 315 | 309.08 | 777 |
| January 05, 2026 | 311.67 | 316.5 | 0 | 316.5 | 307.03 | 1,146 |
| January 02, 2026 | 310 | 308.71 | 0 | 311.8 | 307.9 | 1,569 |
| December 31, 2025 | 317.99 | 313.37 | 0 | 317.99 | 313.37 | 95 |
| December 30, 2025 | 313.53 | 313.61 | 0 | 314.95 | 313.06 | 47 |
| December 29, 2025 | 313.25 | 314.53 | 0 | 315.11 | 313.09 | 1,526 |
| December 24, 2025 | 312.83 | 314.14 | 0 | 314.17 | 312.33 | 1,337 |
| December 23, 2025 | 311 | 313.13 | 0 | 313.88 | 309.82 | 471 |
| December 22, 2025 | 309.18 | 311.65 | 0 | 311.65 | 309.18 | 4,406 |
| December 19, 2025 | 311.92 | 311.24 | 0 | 312.15 | 310.85 | 14,797 |
| December 18, 2025 | 312.18 | 311.27 | 0 | 312.27 | 310 | 4,659 |
| December 17, 2025 | 311.04 | 312.24 | 0 | 313.22 | 308.71 | 2,716 |
| December 16, 2025 | 314.21 | 311.43 | 0 | 317.99 | 311.19 | 8,369 |
| December 15, 2025 | 308.01 | 309.01 | 0 | 312.35 | 308.01 | 8,189 |