China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 3.029
+0.079 (2.68%)
Last updated: Dec 1, 2025, 10:01 AM CET
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.93 | 3.03 | 2.93 | 2.93 | 2.93 | -0.68% | 840 |
| Nov 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | - |
| Nov 27, 2025 | 2.99 | 3.06 | 2.99 | 3.01 | 3.01 | 2.21% | 929 |
| Nov 26, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | -1.47% | - |
| Nov 25, 2025 | 2.90 | 3.01 | 2.90 | 2.99 | 2.99 | 4.88% | 5,178 |
| Nov 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.50% | - |
| Nov 21, 2025 | 2.83 | 2.95 | 2.81 | 2.81 | 2.81 | -5.14% | 150 |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 19, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 4.51% | 850 |
| Nov 18, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -3.33% | - |
| Nov 17, 2025 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.09% | 7,080 |
| Nov 14, 2025 | 3.04 | 3.08 | 3.01 | 3.03 | 3.03 | -2.00% | 2,755 |
| Nov 13, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 2.86% | 2,700 |
| Nov 12, 2025 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | 2.59% | 600 |
| Nov 11, 2025 | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | -1.87% | 4,000 |
| Nov 10, 2025 | 2.93 | 3.00 | 2.93 | 2.99 | 2.99 | 5.62% | 2,300 |
| Nov 7, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | -0.67% | 208 |
| Nov 6, 2025 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | 4.17% | 1,550 |
| Nov 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.25% | - |
| Nov 4, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 1.71% | 1,800 |
| Nov 3, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | 1.55% | 4,019 |
| Oct 31, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.73% | 4,000 |
| Oct 30, 2025 | 2.67 | 2.78 | 2.67 | 2.73 | 2.73 | -0.36% | 3,083 |
| Oct 29, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | - | 1,120 |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.83% | 500 |
| Oct 27, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | 1.42% | 16,351 |
| Oct 24, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | 2.84% | 4,129 |
| 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 |