Ping An Insurance (Group) Co. of China Ltd (PZX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.4240 | 4.4240 | 4.3270 | 4.3270 | 4.3270 | 20 |
| 13 Jun 2024 | 4.2880 | 4.3230 | 4.2675 | 4.2900 | 4.2900 | - |
| 12 Jun 2024 | 4.3375 | 4.3375 | 4.2875 | 4.3045 | 4.3045 | - |
| 11 Jun 2024 | 4.4085 | 4.4300 | 4.3870 | 4.4300 | 4.4300 | - |
| 10 Jun 2024 | 4.5560 | 4.5560 | 4.3955 | 4.3955 | 4.3955 | 83 |
| 07 Jun 2024 | 4.4645 | 4.6560 | 4.4470 | 4.6560 | 4.6560 | - |
| 07 Jun 2024 | 1.5 Dividend | |||||
| 06 Jun 2024 | 4.7020 | 4.7285 | 4.7020 | 4.7230 | 3.2230 | - |
| 05 Jun 2024 | 4.7990 | 4.8755 | 4.7735 | 4.7995 | 3.2752 | - |
| 04 Jun 2024 | 4.7525 | 4.7640 | 4.7260 | 4.7260 | 3.2250 | - |
| 03 Jun 2024 | 4.7330 | 4.7330 | 4.6425 | 4.6425 | 3.1681 | - |
| 31 May 2024 | 4.7360 | 4.7360 | 4.5865 | 4.6205 | 3.1531 | - |
| 30 May 2024 | 4.7160 | 4.7560 | 4.7155 | 4.7560 | 3.2455 | - |
| 29 May 2024 | 4.7860 | 4.8285 | 4.7565 | 4.7565 | 3.2459 | - |
| 28 May 2024 | 4.9355 | 4.9355 | 4.8790 | 4.8790 | 3.3295 | - |
| 27 May 2024 | 4.9195 | 4.9355 | 4.8985 | 4.9355 | 3.3680 | - |
| 24 May 2024 | 4.9090 | 4.9090 | 4.8655 | 4.8655 | 3.3202 | - |
| 23 May 2024 | 5.0220 | 5.0220 | 4.9600 | 4.9600 | 3.3847 | - |
| 22 May 2024 | 5.2050 | 5.2050 | 5.1750 | 5.1750 | 3.5314 | - |
| 21 May 2024 | 5.1650 | 5.1850 | 5.1450 | 5.1450 | 3.5110 | - |
| 20 May 2024 | 5.2920 | 5.2920 | 5.2330 | 5.2410 | 3.5765 | - |
| 17 May 2024 | 5.1170 | 5.3300 | 5.1170 | 5.2820 | 3.6045 | - |
| 16 May 2024 | 4.9805 | 5.0190 | 4.9805 | 4.9985 | 3.4110 | - |
| 15 May 2024 | 4.7225 | 4.7260 | 4.6725 | 4.7225 | 3.2227 | - |
| 14 May 2024 | 4.7315 | 4.7615 | 4.7260 | 4.7260 | 3.2250 | - |
| 13 May 2024 | 4.8520 | 4.8520 | 4.8260 | 4.8265 | 3.2936 | - |
| 10 May 2024 | 4.8040 | 4.8270 | 4.8040 | 4.8240 | 3.2919 | - |
| 09 May 2024 | 4.5935 | 4.6665 | 4.5835 | 4.6665 | 3.1844 | - |
| 08 May 2024 | 4.4900 | 4.5360 | 4.4865 | 4.4990 | 3.0701 | - |
| 07 May 2024 | 4.6845 | 4.6845 | 4.6360 | 4.6430 | 3.1684 | - |
| 06 May 2024 | 4.5865 | 4.6060 | 4.5575 | 4.5785 | 3.1244 | - |
| 03 May 2024 | 4.6525 | 4.7260 | 4.6525 | 4.7040 | 3.2100 | - |
| 02 May 2024 | 4.4270 | 4.5365 | 4.4270 | 4.5365 | 3.0957 | - |
| 30 Apr 2024 | 4.2375 | 4.2420 | 4.2075 | 4.2075 | 2.8712 | - |
| 29 Apr 2024 | 4.3285 | 4.3370 | 4.3075 | 4.3075 | 2.9395 | - |
| 26 Apr 2024 | 4.2370 | 4.2675 | 4.1885 | 4.2170 | 2.8777 | - |
| 25 Apr 2024 | 4.1115 | 4.1575 | 4.1115 | 4.1575 | 2.8371 | - |
| 24 Apr 2024 | 4.0390 | 4.1030 | 4.0125 | 4.0125 | 2.7382 | - |
| 23 Apr 2024 | 3.8640 | 3.9350 | 3.8640 | 3.9350 | 2.6853 | - |
| 22 Apr 2024 | 3.8020 | 3.8515 | 3.7990 | 3.8515 | 2.6283 | - |
| 19 Apr 2024 | 3.6810 | 3.7590 | 3.6810 | 3.7590 | 2.5652 | - |
| 18 Apr 2024 | 3.7150 | 3.7670 | 3.7090 | 3.7640 | 2.5686 | - |
| 17 Apr 2024 | 3.5820 | 3.5995 | 3.5820 | 3.5995 | 2.4563 | - |
| 16 Apr 2024 | 3.5895 | 3.6095 | 3.5895 | 3.5995 | 2.4563 | - |
| 15 Apr 2024 | 3.6200 | 3.6395 | 3.6200 | 3.6395 | 2.4836 | - |
| 12 Apr 2024 | 3.6695 | 3.6695 | 3.6295 | 3.6295 | 2.4768 | - |
| 11 Apr 2024 | 3.8195 | 3.8785 | 3.8195 | 3.8785 | 2.6467 | - |
| 10 Apr 2024 | 3.7895 | 3.8095 | 3.7895 | 3.8095 | 2.5996 | - |
| 09 Apr 2024 | 3.7990 | 3.8010 | 3.7895 | 3.8010 | 2.5938 | - |
| 08 Apr 2024 | 3.8090 | 3.8885 | 3.8090 | 3.8700 | 2.6409 | - |
| 05 Apr 2024 | 3.8385 | 3.8705 | 3.8385 | 3.8585 | 2.6331 | - |
| 04 Apr 2024 | 3.9385 | 3.9385 | 3.9385 | 3.9385 | 2.6877 | - |
| 03 Apr 2024 | 3.9685 | 3.9720 | 3.9585 | 3.9585 | 2.7013 | - |
| 02 Apr 2024 | 3.9880 | 4.0490 | 3.9880 | 4.0490 | 2.7631 | - |
| 28 Mar 2024 | 3.8560 | 3.9535 | 3.8560 | 3.9535 | 2.6979 | - |
| 27 Mar 2024 | 3.8485 | 3.8730 | 3.8370 | 3.8730 | 2.6430 | - |
| 26 Mar 2024 | 3.8730 | 3.8770 | 3.8655 | 3.8770 | 2.6457 | - |
| 25 Mar 2024 | 3.8385 | 3.8885 | 3.8385 | 3.8585 | 2.6331 | - |
| 22 Mar 2024 | 3.9385 | 3.9640 | 3.9385 | 3.9385 | 2.6877 | - |
| 21 Mar 2024 | 4.0980 | 4.1295 | 4.0760 | 4.0900 | 2.7910 | - |
| 20 Mar 2024 | 4.0885 | 4.0910 | 4.0880 | 4.0880 | 2.7897 | - |
| 19 Mar 2024 | 4.0985 | 4.0985 | 4.0885 | 4.0895 | 2.7907 | - |
| 18 Mar 2024 | 4.1350 | 4.1675 | 4.1350 | 4.1440 | 2.8279 | - |
| 15 Mar 2024 | 4.1090 | 4.1570 | 4.1090 | 4.1530 | 2.8340 | - |
| 14 Mar 2024 | 4.1870 | 4.2495 | 4.1870 | 4.1975 | 2.8644 | - |
| 13 Mar 2024 | 4.2875 | 4.2875 | 4.2640 | 4.2875 | 2.9258 | - |
| 12 Mar 2024 | 4.3610 | 4.3865 | 4.3425 | 4.3865 | 2.9934 | - |
| 11 Mar 2024 | 4.1035 | 4.2060 | 4.1035 | 4.2060 | 2.8702 | - |
| 08 Mar 2024 | 4.0885 | 4.0885 | 4.0550 | 4.0550 | 2.7672 | - |
| 07 Mar 2024 | 4.0135 | 4.0620 | 4.0135 | 4.0530 | 2.7658 | - |
| 06 Mar 2024 | 4.0135 | 4.0460 | 4.0135 | 4.0370 | 2.7549 | - |
| 05 Mar 2024 | 3.9690 | 3.9885 | 3.9690 | 3.9885 | 2.7218 | - |
| 04 Mar 2024 | 4.0075 | 4.0595 | 4.0075 | 4.0200 | 2.7433 | - |
| 01 Mar 2024 | 4.1380 | 4.1820 | 4.1380 | 4.1645 | 2.8419 | - |
| 29 Feb 2024 | 4.1380 | 4.1380 | 4.0880 | 4.0980 | 2.7965 | - |
| 28 Feb 2024 | 4.1580 | 4.1850 | 4.1485 | 4.1690 | 2.8449 | - |
| 27 Feb 2024 | 4.2680 | 4.3560 | 4.2680 | 4.3490 | 2.9678 | - |
| 26 Feb 2024 | 4.3200 | 4.3200 | 4.2875 | 4.2880 | 2.9262 | - |
| 23 Feb 2024 | 4.3670 | 4.4365 | 4.3560 | 4.4365 | 3.0275 | - |
| 22 Feb 2024 | 4.2645 | 4.3030 | 4.2645 | 4.3010 | 2.9350 | - |
| 21 Feb 2024 | 4.2075 | 4.2075 | 4.1720 | 4.1750 | 2.8490 | - |
| 20 Feb 2024 | 3.9385 | 3.9810 | 3.9080 | 3.9080 | 2.6668 | - |
| 19 Feb 2024 | 4.0140 | 4.0485 | 3.9980 | 4.0485 | 2.7627 | - |
| 16 Feb 2024 | 4.0955 | 4.1075 | 4.0880 | 4.1075 | 2.8030 | - |
| 15 Feb 2024 | 3.9435 | 3.9605 | 3.9435 | 3.9575 | 2.7006 | - |
| 14 Feb 2024 | 3.9190 | 3.9450 | 3.9185 | 3.9450 | 2.6921 | - |
| 13 Feb 2024 | 4.0190 | 4.0190 | 3.9695 | 3.9695 | 2.7088 | - |
| 12 Feb 2024 | 3.9385 | 3.9965 | 3.9385 | 3.9385 | 2.6877 | - |
| 09 Feb 2024 | 3.8430 | 3.8900 | 3.8405 | 3.8900 | 2.6546 | - |
| 08 Feb 2024 | 3.9640 | 3.9880 | 3.9540 | 3.9540 | 2.6982 | - |
| 07 Feb 2024 | 4.0080 | 4.0100 | 3.9785 | 4.0100 | 2.7364 | - |
| 06 Feb 2024 | 3.9665 | 4.0445 | 3.9665 | 4.0410 | 2.7576 | - |
| 05 Feb 2024 | 3.7390 | 3.7820 | 3.7390 | 3.7820 | 2.5809 | - |
| 02 Feb 2024 | 3.7395 | 3.7395 | 3.6990 | 3.6990 | 2.5242 | - |
| 01 Feb 2024 | 3.7965 | 3.8815 | 3.7965 | 3.8815 | 2.6488 | - |
| 31 Jan 2024 | 3.8115 | 3.8440 | 3.8090 | 3.8440 | 2.6232 | - |
| 30 Jan 2024 | 3.7890 | 3.7890 | 3.7765 | 3.7765 | 2.5771 | - |
| 29 Jan 2024 | 3.9485 | 3.9570 | 3.9085 | 3.9385 | 2.6877 | - |
| 26 Jan 2024 | 3.9585 | 3.9880 | 3.9585 | 3.9610 | 2.7030 | - |
| 25 Jan 2024 | 4.0035 | 4.0780 | 4.0035 | 4.0650 | 2.7740 | - |
| *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.