Ping An Healthcare and Technology Company Limited (FRA:1XZ)
Germany · Delayed Price · Currency is EUR 0.9761
-0.0309 (-3.07%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:1XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 2.06% | - |
| Jun 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.49% | - |
| May 29, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.33% | - |
| May 28, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -3.54% | - |
| May 27, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.22% | - |
| May 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.49% | - |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.35% | - |
| May 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.92% | - |
| May 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -1.82% | - |
| May 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.07% | - |
| May 19, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -2.21% | - |
| May 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.78% | - |
| May 15, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -2.67% | - |
| May 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.16% | - |
| May 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.73% | - |
| May 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.42% | - |
| May 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.56% | - |
| May 8, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.66% | - |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.87% | - |
| May 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.04% | - |
| May 5, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.03% | - |
| May 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.41% | - |
| Apr 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 0.21% | 250 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.40% | - |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -2.72% | - |
| Apr 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.42% | - |
| Apr 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.58% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -1.22% | - |
| Apr 22, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.48% | - |
| Apr 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.67% | 400 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.36% | - |
| Apr 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.30% | - |
| Apr 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.76% | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.17% | - |
| Apr 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.43% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -4.45% | - |
| Apr 10, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.19% | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.48% | - |
| Apr 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.96% | - |
| Apr 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.09% | - |
| Apr 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -2.12% | - |
| Apr 1, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 5.36% | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.30% | - |
| Mar 30, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.03% | - |
| Mar 27, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.52% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.96% | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 7.33% | - |
| Mar 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.42% | - |
| Mar 23, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -5.78% | 80 |
| Mar 20, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.11% | 2,500 |