Ping An Insurance (Group) Co. of China Ltd (PZX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM 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 | 4.8620 | 4.8855 | 4.8620 | 4.8755 | 4.8755 | - |
| 09 May 2024 | 4.6485 | 4.6960 | 4.6395 | 4.6960 | 4.6960 | - |
| 08 May 2024 | 4.5455 | 4.5890 | 4.5345 | 4.5680 | 4.5680 | - |
| 07 May 2024 | 4.7325 | 4.7325 | 4.6810 | 4.7105 | 4.7105 | - |
| 06 May 2024 | 4.6500 | 4.6505 | 4.6160 | 4.6210 | 4.6210 | - |
| 03 May 2024 | 4.6905 | 4.7785 | 4.6905 | 4.7570 | 4.7570 | - |
| 02 May 2024 | 4.5410 | 4.6300 | 4.5155 | 4.6300 | 4.6300 | - |
| 30 Apr 2024 | 4.2875 | 4.2875 | 4.2210 | 4.2210 | 4.2210 | - |
| 29 Apr 2024 | 4.3685 | 4.3750 | 4.3520 | 4.3720 | 4.3720 | - |
| 26 Apr 2024 | 4.2600 | 4.2885 | 4.2295 | 4.2775 | 4.2775 | - |
| 25 Apr 2024 | 4.1700 | 4.2155 | 4.1665 | 4.1700 | 4.1700 | - |
| 24 Apr 2024 | 4.0825 | 4.1350 | 4.0500 | 4.0500 | 4.0500 | - |
| 23 Apr 2024 | 3.9070 | 3.9640 | 3.9070 | 3.9640 | 3.9640 | - |
| 22 Apr 2024 | 3.8480 | 3.9095 | 3.8425 | 3.9095 | 3.9095 | - |
| 19 Apr 2024 | 3.7410 | 3.7980 | 3.7410 | 3.7980 | 3.7980 | - |
| 18 Apr 2024 | 3.7690 | 3.8070 | 3.7600 | 3.7720 | 3.7720 | - |
| 17 Apr 2024 | 3.6160 | 3.6400 | 3.6160 | 3.6400 | 3.6400 | - |
| 16 Apr 2024 | 3.6275 | 3.6375 | 3.6055 | 3.6320 | 3.6320 | - |
| 15 Apr 2024 | 3.6540 | 3.6800 | 3.6395 | 3.6550 | 3.6550 | - |
| 12 Apr 2024 | 3.7140 | 3.7140 | 3.6695 | 3.6815 | 3.6815 | - |
| 11 Apr 2024 | 3.8610 | 3.8935 | 3.8610 | 3.8750 | 3.8750 | - |
| 10 Apr 2024 | 3.8205 | 3.8500 | 3.8205 | 3.8495 | 3.8495 | - |
| 09 Apr 2024 | 3.8350 | 3.8805 | 3.8025 | 3.8800 | 3.8800 | - |
| 08 Apr 2024 | 3.8545 | 3.9110 | 3.8435 | 3.9100 | 3.9100 | - |
| 05 Apr 2024 | 3.8850 | 3.9165 | 3.8830 | 3.9000 | 3.9000 | 100 |
| 04 Apr 2024 | 3.9895 | 3.9895 | 3.9890 | 3.9890 | 3.9890 | - |
| 03 Apr 2024 | 4.0065 | 4.0310 | 4.0065 | 4.0080 | 4.0080 | - |
| 02 Apr 2024 | 4.0315 | 4.0955 | 4.0315 | 4.0725 | 4.0725 | - |
| 28 Mar 2024 | 3.9245 | 3.9840 | 3.9170 | 3.9840 | 3.9840 | - |
| 27 Mar 2024 | 3.8815 | 3.9270 | 3.8815 | 3.9270 | 3.9270 | - |
| 26 Mar 2024 | 3.9260 | 3.9310 | 3.8960 | 3.9290 | 3.9290 | - |
| 25 Mar 2024 | 3.8705 | 3.9260 | 3.8705 | 3.9050 | 3.9050 | - |
| 22 Mar 2024 | 3.9775 | 4.0125 | 3.9775 | 3.9845 | 3.9845 | - |
| 21 Mar 2024 | 4.1495 | 4.1685 | 4.1285 | 4.1490 | 4.1490 | - |
| 20 Mar 2024 | 4.1215 | 4.1265 | 4.1150 | 4.1175 | 4.1175 | - |
| 19 Mar 2024 | 4.1330 | 4.1330 | 4.1285 | 4.1305 | 4.1305 | - |
| 18 Mar 2024 | 4.1705 | 4.2045 | 4.1705 | 4.1920 | 4.1920 | - |
| 15 Mar 2024 | 4.1505 | 4.2045 | 4.1425 | 4.2045 | 4.2045 | - |
| 14 Mar 2024 | 4.2395 | 4.3010 | 4.2395 | 4.2615 | 4.2615 | - |
| 13 Mar 2024 | 4.3205 | 4.3350 | 4.3205 | 4.3345 | 4.3345 | - |
| 12 Mar 2024 | 4.4150 | 4.4405 | 4.3775 | 4.4405 | 4.4405 | - |
| 11 Mar 2024 | 4.1425 | 4.2495 | 4.1425 | 4.2410 | 4.2410 | - |
| 08 Mar 2024 | 4.1375 | 4.1375 | 4.0885 | 4.0895 | 4.0895 | - |
| 07 Mar 2024 | 4.0545 | 4.0915 | 4.0545 | 4.0840 | 4.0840 | - |
| 06 Mar 2024 | 4.0625 | 4.0940 | 4.0625 | 4.0870 | 4.0870 | - |
| 05 Mar 2024 | 4.0175 | 4.0345 | 4.0080 | 4.0345 | 4.0345 | - |
| 04 Mar 2024 | 4.0720 | 4.1140 | 4.0690 | 4.0770 | 4.0770 | - |
| 01 Mar 2024 | 4.1870 | 4.2185 | 4.1795 | 4.2130 | 4.2130 | - |
| 29 Feb 2024 | 4.1750 | 4.1775 | 4.1445 | 4.1555 | 4.1555 | - |
| 28 Feb 2024 | 4.2025 | 4.2400 | 4.2025 | 4.2090 | 4.2090 | - |
| 27 Feb 2024 | 4.3050 | 4.3995 | 4.3050 | 4.3950 | 4.3950 | - |
| 26 Feb 2024 | 4.3640 | 4.3640 | 4.3215 | 4.3220 | 4.3220 | - |
| 23 Feb 2024 | 4.4215 | 4.4845 | 4.4215 | 4.4845 | 4.4845 | - |
| 22 Feb 2024 | 4.3115 | 4.3425 | 4.3110 | 4.3390 | 4.3390 | - |
| 21 Feb 2024 | 4.2595 | 4.2595 | 4.2195 | 4.2330 | 4.2330 | - |
| 20 Feb 2024 | 3.9960 | 4.0260 | 3.9960 | 4.0225 | 4.0225 | - |
| 19 Feb 2024 | 4.0570 | 4.1000 | 4.0445 | 4.1000 | 4.1000 | - |
| 16 Feb 2024 | 4.1470 | 4.1745 | 4.1250 | 4.1745 | 4.1745 | - |
| 15 Feb 2024 | 3.9955 | 4.0010 | 3.9925 | 4.0005 | 4.0005 | - |
| 14 Feb 2024 | 3.9570 | 3.9930 | 3.9570 | 3.9910 | 3.9910 | - |
| 13 Feb 2024 | 4.0755 | 4.0755 | 3.9920 | 4.0210 | 4.0210 | - |
| 12 Feb 2024 | 3.9650 | 4.0680 | 3.9650 | 4.0680 | 4.0680 | - |
| 09 Feb 2024 | 3.8945 | 3.9240 | 3.8500 | 3.9240 | 3.9240 | 100 |
| 08 Feb 2024 | 3.9995 | 4.0345 | 3.9995 | 4.0060 | 4.0060 | - |
| 07 Feb 2024 | 4.0535 | 4.0540 | 4.0280 | 4.0540 | 4.0540 | - |
| 06 Feb 2024 | 4.0155 | 4.1035 | 4.0155 | 4.1035 | 4.1035 | - |
| 05 Feb 2024 | 3.7865 | 3.8360 | 3.7725 | 3.8360 | 3.8360 | - |
| 02 Feb 2024 | 3.7905 | 3.7905 | 3.7390 | 3.7685 | 3.7685 | - |
| 01 Feb 2024 | 3.8485 | 3.9180 | 3.8375 | 3.8670 | 3.8670 | - |
| 31 Jan 2024 | 3.8590 | 3.9265 | 3.8590 | 3.9265 | 3.9265 | - |
| 30 Jan 2024 | 3.8355 | 3.8355 | 3.8220 | 3.8280 | 3.8280 | - |
| 29 Jan 2024 | 3.9930 | 4.0090 | 3.9400 | 3.9775 | 3.9775 | - |
| 26 Jan 2024 | 3.9950 | 4.1000 | 3.9950 | 4.0100 | 4.0100 | 100 |
| 25 Jan 2024 | 4.0630 | 4.1150 | 4.0630 | 4.0800 | 4.0800 | - |
| 24 Jan 2024 | 3.7900 | 4.0095 | 3.7900 | 4.0095 | 4.0095 | - |
| 23 Jan 2024 | 3.6750 | 3.8430 | 3.6750 | 3.8430 | 3.8430 | - |
| 22 Jan 2024 | 3.5125 | 3.6205 | 3.4980 | 3.6205 | 3.6205 | - |
| 19 Jan 2024 | 3.5490 | 3.6445 | 3.5490 | 3.6445 | 3.6445 | - |
| 18 Jan 2024 | 3.5795 | 3.5850 | 3.5515 | 3.5665 | 3.5665 | - |
| 17 Jan 2024 | 3.5380 | 3.6055 | 3.5380 | 3.5740 | 3.5740 | - |
| 16 Jan 2024 | 3.7495 | 3.8900 | 3.7495 | 3.7550 | 3.7550 | 1,500 |
| 15 Jan 2024 | 3.8050 | 3.8475 | 3.8050 | 3.8475 | 3.8475 | - |
| 12 Jan 2024 | 3.8200 | 3.8305 | 3.8110 | 3.8305 | 3.8305 | - |
| 11 Jan 2024 | 3.7775 | 3.8035 | 3.7775 | 3.8000 | 3.8000 | - |
| 10 Jan 2024 | 3.7130 | 3.7515 | 3.7130 | 3.7285 | 3.7285 | - |
| 09 Jan 2024 | 3.8215 | 3.8300 | 3.7700 | 3.7935 | 3.7935 | - |
| 08 Jan 2024 | 3.8335 | 3.8475 | 3.8140 | 3.8475 | 3.8475 | - |
| 05 Jan 2024 | 3.9750 | 3.9855 | 3.9670 | 3.9775 | 3.9775 | - |
| 04 Jan 2024 | 3.9790 | 3.9960 | 3.9725 | 3.9725 | 3.9725 | - |
| 03 Jan 2024 | 3.9680 | 4.0150 | 3.9680 | 4.0150 | 4.0150 | - |
| 02 Jan 2024 | 3.9410 | 3.9825 | 3.9410 | 3.9820 | 3.9820 | - |
| 29 Dec 2023 | 4.0845 | 4.1425 | 4.0770 | 4.1425 | 4.1425 | - |
| 28 Dec 2023 | 4.0470 | 4.0820 | 4.0470 | 4.0795 | 4.0795 | - |
| 27 Dec 2023 | 3.8725 | 3.8880 | 3.8595 | 3.8610 | 3.8610 | - |
| 22 Dec 2023 | 3.8510 | 3.8595 | 3.8115 | 3.8380 | 3.8380 | - |
| 21 Dec 2023 | 3.8720 | 3.8830 | 3.8720 | 3.8830 | 3.8830 | - |
| 20 Dec 2023 | 3.8905 | 3.8905 | 3.8585 | 3.8585 | 3.8585 | - |
| 19 Dec 2023 | 3.8940 | 3.9270 | 3.8840 | 3.9220 | 3.9220 | - |
| 18 Dec 2023 | 3.9270 | 3.9880 | 3.8960 | 3.9125 | 3.9125 | - |
| 15 Dec 2023 | 3.9670 | 4.0370 | 3.9670 | 4.0140 | 4.0140 | - |
| *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.