China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 2.726
+0.050 (1.87%)
Last updated: Oct 24, 2025, 8:07 AM CET
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.64 | 2.80 | 2.64 | 2.68 | 2.68 | 1.44% | 750 |
| Oct 22, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -4.45% | - |
| Oct 21, 2025 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | 9.35% | 700 |
| Oct 20, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | 0.08% | 4,000 |
| Oct 17, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.44% | - |
| Oct 16, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | 4.06% | - |
| Oct 15, 2025 | 2.48 | 2.54 | 2.48 | 2.51 | 2.51 | 4.89% | 3,750 |
| Oct 14, 2025 | 2.39 | 2.42 | 2.38 | 2.39 | 2.39 | 1.01% | 5,706 |
| Oct 13, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 101 |
| Oct 10, 2025 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | - | - |
| Oct 9, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | 0.55% | 1,000 |
| Oct 8, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.33 | -1.42% | - |
| Oct 7, 2025 | 2.37 | 2.39 | 2.36 | 2.39 | 2.36 | -1.20% | 350 |
| Oct 6, 2025 | 2.37 | 2.42 | 2.37 | 2.42 | 2.39 | -0.04% | - |
| Oct 3, 2025 | 2.37 | 2.42 | 2.37 | 2.42 | 2.39 | 1.59% | - |
| Oct 2, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.35 | 0.59% | - |
| Oct 1, 2025 | 2.36 | 2.47 | 2.36 | 2.37 | 2.34 | 0.17% | 1,000 |
| Sep 30, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.34 | -0.08% | 5,000 |
| Sep 29, 2025 | 2.43 | 2.48 | 2.37 | 2.37 | 2.34 | 2.42% | 3,600 |
| Sep 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.28 | - | - |
| Sep 25, 2025 | 2.28 | 2.31 | 2.28 | 2.31 | 2.28 | 0.92% | - |
| Sep 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.26 | 0.39% | - |
| Sep 23, 2025 | 2.25 | 2.29 | 2.25 | 2.28 | 2.25 | -0.74% | 4,000 |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | -3.04% | 2,570 |
| Sep 19, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.34 | -0.38% | - |
| Sep 18, 2025 | 2.42 | 2.48 | 2.38 | 2.38 | 2.35 | -1.20% | 1,500 |
| Sep 17, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.38 | 0.96% | - |
| Sep 16, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.36 | -2.85% | - |
| Sep 15, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.43 | -2.58% | 200 |
| Sep 12, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.49 | -0.28% | - |
| Sep 11, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | 2.50 | -1.60% | - |
| Sep 10, 2025 | 2.51 | 2.57 | 2.51 | 2.57 | 2.54 | 5.25% | 4,000 |
| Sep 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.41 | 1.20% | 3,200 |
| Sep 8, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.38 | -0.54% | 15,800 |
| Sep 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | 0.17% | 500 |
| Sep 4, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | -3.97% | - |
| Sep 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.49 | -0.59% | - |
| Sep 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | 0.56% | 500 |
| Sep 1, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.49 | -3.41% | 500 |
| Aug 29, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.58 | 0.38% | 500 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | -1.14% | 4,000 |
| Aug 27, 2025 | 2.66 | 2.66 | 2.63 | 2.63 | 2.60 | -3.31% | 5,825 |
| Aug 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | 0.04% | 533 |
| Aug 25, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.69 | 0.89% | 322 |
| Aug 22, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.66 | 1.28% | 500 |
| Aug 21, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.63 | -0.75% | - |
| Aug 20, 2025 | 2.61 | 2.68 | 2.61 | 2.68 | 2.65 | 1.17% | 1,500 |
| Aug 19, 2025 | 2.67 | 2.74 | 2.65 | 2.65 | 2.62 | -1.85% | 25,017 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.67 | 3.85% | 6,600 |
| Aug 15, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.57 | 3.13% | 2,060 |