Ping An Insurance (Group) Company of China, Ltd. (PZX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.8700 | 4.8700 | 4.8400 | 4.8400 | 4.8400 | 5,648 |
| 09 May 2024 | 4.5810 | 4.7220 | 4.5810 | 4.7220 | 4.7220 | 150 |
| 08 May 2024 | 4.5000 | 4.5995 | 4.5000 | 4.5995 | 4.5995 | 760 |
| 07 May 2024 | 4.6805 | 4.7230 | 4.6800 | 4.6800 | 4.6800 | 2,550 |
| 06 May 2024 | 4.6500 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | 10,180 |
| 03 May 2024 | 4.7205 | 4.7830 | 4.6565 | 4.6940 | 4.6940 | 4,822 |
| 02 May 2024 | 4.5000 | 4.6200 | 4.4535 | 4.6200 | 4.6200 | 6,150 |
| 30 Apr 2024 | 4.2205 | 4.2890 | 4.2205 | 4.2890 | 4.2890 | - |
| 29 Apr 2024 | 4.3200 | 4.4195 | 4.3200 | 4.3295 | 4.3295 | 6,610 |
| 26 Apr 2024 | 4.3050 | 4.3050 | 4.2005 | 4.2005 | 4.2005 | 2,750 |
| 25 Apr 2024 | 4.1345 | 4.2490 | 4.0805 | 4.1600 | 4.1600 | 27,705 |
| 24 Apr 2024 | 4.0605 | 4.1700 | 4.0600 | 4.1425 | 4.1425 | 5,851 |
| 23 Apr 2024 | 3.9395 | 3.9540 | 3.8790 | 3.9540 | 3.9540 | 3,970 |
| 22 Apr 2024 | 3.8500 | 3.8895 | 3.8100 | 3.8895 | 3.8895 | 4,100 |
| 19 Apr 2024 | 3.7500 | 3.7790 | 3.6700 | 3.7570 | 3.7570 | 14,920 |
| 18 Apr 2024 | 3.7200 | 3.8390 | 3.7200 | 3.8390 | 3.8390 | 24,300 |
| 17 Apr 2024 | 3.5730 | 3.6695 | 3.5730 | 3.6695 | 3.6695 | 2,000 |
| 16 Apr 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6025 | 3.6025 | 1,500 |
| 15 Apr 2024 | 3.6630 | 3.6630 | 3.6000 | 3.6420 | 3.6420 | 573 |
| 12 Apr 2024 | 3.7500 | 3.7500 | 3.6425 | 3.7195 | 3.7195 | 28,585 |
| 11 Apr 2024 | 3.8995 | 3.9265 | 3.8300 | 3.9000 | 3.9000 | 6,395 |
| 10 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 09 Apr 2024 | 3.7915 | 3.8600 | 3.7815 | 3.8600 | 3.8600 | 4,000 |
| 08 Apr 2024 | 3.8895 | 3.9180 | 3.8200 | 3.9180 | 3.9180 | 16,484 |
| 05 Apr 2024 | 3.8400 | 3.9200 | 3.8400 | 3.8515 | 3.8515 | 1,850 |
| 04 Apr 2024 | 4.0295 | 4.0295 | 3.9300 | 3.9805 | 3.9805 | 290 |
| 03 Apr 2024 | 3.9700 | 3.9775 | 3.9700 | 3.9775 | 3.9775 | - |
| 02 Apr 2024 | 4.0005 | 4.1190 | 4.0000 | 4.0600 | 4.0600 | 12,620 |
| 28 Mar 2024 | 3.9495 | 3.9500 | 3.8660 | 3.9250 | 3.9250 | 1,626 |
| 27 Mar 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 6,160 |
| 26 Mar 2024 | 3.8415 | 3.9880 | 3.8415 | 3.9880 | 3.9880 | 784 |
| 25 Mar 2024 | 3.8995 | 3.9400 | 3.8315 | 3.9400 | 3.9400 | 8,378 |
| 22 Mar 2024 | 3.9795 | 4.0595 | 3.9310 | 3.9310 | 3.9310 | 10,560 |
| 21 Mar 2024 | 4.0985 | 4.1285 | 4.0780 | 4.0895 | 4.0895 | 1,970 |
| 20 Mar 2024 | 4.1100 | 4.2170 | 4.0800 | 4.0990 | 4.0990 | 6,765 |
| 19 Mar 2024 | 4.0810 | 4.1205 | 4.0800 | 4.0800 | 4.0800 | 63 |
| 18 Mar 2024 | 4.1605 | 4.1695 | 4.1605 | 4.1605 | 4.1605 | - |
| 15 Mar 2024 | 4.1135 | 4.1155 | 4.1060 | 4.1060 | 4.1060 | - |
| 14 Mar 2024 | 4.1910 | 4.2700 | 4.1910 | 4.1960 | 4.1960 | 1,500 |
| 13 Mar 2024 | 4.3595 | 4.3595 | 4.2790 | 4.2790 | 4.2790 | 3,936 |
| 12 Mar 2024 | 4.3380 | 4.4000 | 4.3375 | 4.4000 | 4.4000 | 4,965 |
| 11 Mar 2024 | 4.1205 | 4.2395 | 4.1100 | 4.2395 | 4.2395 | 2,957 |
| 08 Mar 2024 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | - |
| 07 Mar 2024 | 4.0200 | 4.1095 | 4.0200 | 4.1095 | 4.1095 | 1,000 |
| 06 Mar 2024 | 4.0200 | 4.0365 | 4.0200 | 4.0365 | 4.0365 | - |
| 05 Mar 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0005 | 4.0005 | 7,490 |
| 04 Mar 2024 | 4.0220 | 4.1100 | 4.0220 | 4.0645 | 4.0645 | 290 |
| 01 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 29 Feb 2024 | 4.1500 | 4.1995 | 4.1000 | 4.1000 | 4.1000 | 220 |
| 28 Feb 2024 | 4.2395 | 4.2395 | 4.1600 | 4.2395 | 4.2395 | 1,358 |
| 27 Feb 2024 | 4.3000 | 4.3755 | 4.3000 | 4.3505 | 4.3505 | 3,778 |
| 26 Feb 2024 | 4.3000 | 4.3710 | 4.3000 | 4.3005 | 4.3005 | 8,450 |
| 23 Feb 2024 | 4.3800 | 4.4800 | 4.3800 | 4.4800 | 4.4800 | 3,110 |
| 22 Feb 2024 | 4.2715 | 4.3000 | 4.2700 | 4.2915 | 4.2915 | 1,033 |
| 21 Feb 2024 | 4.2200 | 4.2205 | 4.1785 | 4.1785 | 4.1785 | 4,000 |
| 20 Feb 2024 | 3.9720 | 4.0300 | 3.9720 | 4.0000 | 4.0000 | 2,500 |
| 19 Feb 2024 | 4.0690 | 4.0900 | 3.9905 | 4.0700 | 4.0700 | 3,170 |
| 16 Feb 2024 | 4.0880 | 4.1700 | 4.0880 | 4.1065 | 4.1065 | 700 |
| 15 Feb 2024 | 3.9425 | 4.0300 | 3.9425 | 4.0300 | 4.0300 | 5,326 |
| 14 Feb 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 3,000 |
| 13 Feb 2024 | 3.9710 | 4.0785 | 3.9700 | 3.9845 | 3.9845 | 6,250 |
| 12 Feb 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 7,988 |
| 09 Feb 2024 | 3.8500 | 3.8515 | 3.8500 | 3.8515 | 3.8515 | - |
| 08 Feb 2024 | 3.9505 | 4.0065 | 3.9505 | 4.0065 | 4.0065 | 580 |
| 07 Feb 2024 | 4.0895 | 4.0895 | 3.9900 | 3.9900 | 3.9900 | 400 |
| 06 Feb 2024 | 3.9675 | 4.1000 | 3.9675 | 4.1000 | 4.1000 | 6,550 |
| 05 Feb 2024 | 3.7405 | 3.8290 | 3.7400 | 3.7490 | 3.7490 | 201 |
| 02 Feb 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7425 | 3.7425 | 1,500 |
| 01 Feb 2024 | 3.8020 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 47,978 |
| 31 Jan 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 750 |
| 30 Jan 2024 | 3.8800 | 3.8800 | 3.7850 | 3.7855 | 3.7855 | 4,009 |
| 29 Jan 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9205 | 3.9205 | 12,800 |
| 26 Jan 2024 | 3.9510 | 4.0495 | 3.9510 | 3.9805 | 3.9805 | 6,071 |
| 25 Jan 2024 | 4.0100 | 4.1095 | 4.0100 | 4.1095 | 4.1095 | 2,430 |
| 24 Jan 2024 | 3.8195 | 4.0090 | 3.8195 | 4.0090 | 4.0090 | 23,700 |
| 23 Jan 2024 | 3.6405 | 3.8000 | 3.6405 | 3.8000 | 3.8000 | 15,342 |
| 22 Jan 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 6,160 |
| 19 Jan 2024 | 3.5995 | 3.6000 | 3.5005 | 3.6000 | 3.6000 | 2,911 |
| 18 Jan 2024 | 3.5330 | 3.5970 | 3.5330 | 3.5930 | 3.5930 | 1,000 |
| 17 Jan 2024 | 3.5300 | 3.6090 | 3.5095 | 3.6090 | 3.6090 | 15,500 |
| 16 Jan 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 15 Jan 2024 | 3.7815 | 3.8395 | 3.7815 | 3.7845 | 3.7845 | 3,475 |
| 12 Jan 2024 | 3.7800 | 3.7800 | 3.7750 | 3.7750 | 3.7750 | 9,453 |
| 11 Jan 2024 | 3.7600 | 3.8400 | 3.7600 | 3.8200 | 3.8200 | 5,575 |
| 10 Jan 2024 | 3.7390 | 3.7395 | 3.7000 | 3.7200 | 3.7200 | 11,056 |
| 09 Jan 2024 | 3.7750 | 3.8390 | 3.7700 | 3.7700 | 3.7700 | 1,000 |
| 08 Jan 2024 | 3.8295 | 3.8300 | 3.7815 | 3.8300 | 3.8300 | 2,650 |
| 05 Jan 2024 | 3.9205 | 4.0095 | 3.9205 | 4.0095 | 4.0095 | 1,000 |
| 04 Jan 2024 | 3.9365 | 4.0100 | 3.9365 | 3.9595 | 3.9595 | 3,450 |
| 03 Jan 2024 | 3.9090 | 4.0095 | 3.9090 | 4.0095 | 4.0095 | 282 |
| 02 Jan 2024 | 3.9805 | 3.9995 | 3.9110 | 3.9500 | 3.9500 | 3,100 |
| 29 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 28 Dec 2023 | 4.0100 | 4.1095 | 4.0100 | 4.1095 | 4.1095 | 500 |
| 27 Dec 2023 | 3.9195 | 3.9195 | 3.8400 | 3.8400 | 3.8400 | 5,300 |
| 22 Dec 2023 | 3.8500 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 13,500 |
| 21 Dec 2023 | 3.8175 | 3.8505 | 3.8175 | 3.8505 | 3.8505 | 585 |
| 20 Dec 2023 | 3.9300 | 3.9300 | 3.8420 | 3.9000 | 3.9000 | 7,850 |
| 19 Dec 2023 | 3.8410 | 3.9195 | 3.8410 | 3.9195 | 3.9195 | 2,950 |
| 18 Dec 2023 | 3.8845 | 3.9895 | 3.8800 | 3.8800 | 3.8800 | 9,200 |
| 15 Dec 2023 | 3.9280 | 3.9425 | 3.9280 | 3.9425 | 3.9425 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.