China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 2.440
+0.029 (1.20%)
Last updated: Sep 9, 2025, 8:12 AM CET
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 1.20% | 3,200 |
| Sep 8, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | - | -0.54% | 30,800 |
| Sep 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | 0.17% | 500 |
| Sep 4, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -3.97% | 500 |
| Sep 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | -0.59% | 500 |
| Sep 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 0.56% | - |
| Sep 1, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | - | -3.41% | 500 |
| Aug 29, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | - | 0.38% | 500 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -1.14% | 4,000 |
| Aug 27, 2025 | 2.66 | 2.66 | 2.63 | 2.63 | - | -3.31% | 5,825 |
| Aug 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | 0.04% | 533 |
| Aug 25, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | - | 0.89% | 322 |
| Aug 22, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | - | 1.28% | 500 |
| Aug 21, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | - | -0.75% | - |
| Aug 20, 2025 | 2.61 | 2.68 | 2.61 | 2.68 | - | 1.17% | 1,500 |
| Aug 19, 2025 | 2.67 | 2.74 | 2.65 | 2.65 | - | -1.85% | 25,017 |
| Aug 18, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | - | 3.85% | 6,600 |
| Aug 15, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | - | 3.13% | 2,060 |
| Aug 14, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | - | 2.15% | 2,300 |
| Aug 13, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | - | 1.52% | 15 |
| Aug 12, 2025 | 2.43 | 2.44 | 2.43 | 2.43 | - | 1.29% | 4,800 |
| Aug 11, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | - | -0.79% | 10,000 |
| Aug 8, 2025 | 2.41 | 2.49 | 2.41 | 2.42 | - | -1.43% | 10,000 |
| Aug 7, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | - | 1.15% | 3,000 |
| Aug 6, 2025 | 2.45 | 2.45 | 2.43 | 2.43 | - | -1.14% | - |
| Aug 5, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | - | 1.45% | 2,500 |
| Aug 4, 2025 | 2.39 | 2.44 | 2.39 | 2.42 | - | -0.86% | 5,415 |
| Aug 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 0.37% | 8,000 |
| Jul 31, 2025 | 2.47 | 2.47 | 2.43 | 2.43 | - | -4.03% | - |
| Jul 30, 2025 | 2.48 | 2.53 | 2.48 | 2.53 | - | 2.93% | 17,800 |
| Jul 29, 2025 | 2.48 | 2.53 | 2.46 | 2.46 | - | -1.99% | 17,800 |
| Jul 28, 2025 | 2.50 | 2.51 | 2.48 | 2.51 | - | 4.58% | 18,275 |
| Jul 25, 2025 | 2.39 | 2.44 | 2.39 | 2.40 | - | 0.46% | 10,300 |
| Jul 24, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | - | 4.73% | - |
| Jul 23, 2025 | 2.28 | 2.35 | 2.28 | 2.28 | - | 2.33% | 10,300 |
| Jul 22, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | - | 2.95% | 31,440 |
| Jul 21, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | - | 4.64% | 1,650 |
| Jul 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | 3.60% | 37 |
| Jul 17, 2025 | 1.99 | 2.11 | 1.99 | 2.00 | - | 0.55% | 37 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -1.14% | 13,000 |
| Jul 15, 2025 | 2.03 | 2.07 | 2.01 | 2.01 | - | -2.05% | 13,000 |
| Jul 14, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | 2.70% | 400 |
| Jul 11, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | - | -0.20% | 400 |
| Jul 10, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | - | 3.57% | 400 |
| Jul 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.87% | - |
| Jul 8, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | 0.52% | 770 |
| Jul 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -1.02% | 770 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 0.67% | 770 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.05% | - |
| Jul 2, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | - | -3.08% | 770 |