China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 2.605
+0.101 (4.06%)
At close: Oct 23, 2026
FRA:CHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.08% | - |
| Oct 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.21% | - |
| Oct 21, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.00% | - |
| Oct 20, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -5.17% | 10,379 |
| Oct 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.96% | - |
| Oct 16, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -3.80% | - |
| Oct 15, 2026 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | -2.99% | 2,700 |
| Oct 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.54% | - |
| Oct 13, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -2.93% | 1,000 |
| Oct 12, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -1.64% | 175 |
| Oct 9, 2026 | 2.92 | 2.99 | 2.90 | 2.99 | 2.99 | -0.50% | 616 |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.55% | - |
| Oct 7, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.08 | 1.95% | 1,000 |
| Oct 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -0.65% | - |
| Oct 5, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | 0.65% | - |
| Oct 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -1.60% | - |
| Oct 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | - | - |
| Sep 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -1.48% | - |
| Sep 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | 4.14% | - |
| Sep 28, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 2.99 | -3.77% | - |
| Sep 25, 2026 | 3.16 | 3.23 | 3.16 | 3.16 | 3.11 | -2.47% | 1,000 |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 0.45% | - |
| Sep 23, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.18 | 0.05% | - |
| Sep 22, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.18 | 1.40% | - |
| Sep 21, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.13 | -1.26% | 400 |
| Sep 18, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.17 | 3.21% | - |
| Sep 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | - | - |
| Sep 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -1.98% | - |
| Sep 15, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.13 | -0.78% | - |
| Sep 14, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.16 | 0.12% | 1,515 |
| Sep 11, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.16 | - | - |
| Sep 10, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.16 | 0.66% | - |
| Sep 9, 2026 | 3.19 | 3.27 | 3.18 | 3.18 | 3.13 | - | 45 |
| Sep 8, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.13 | -2.88% | - |
| Sep 7, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.23 | 0.55% | - |
| Sep 4, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.21 | 0.84% | - |
| Sep 3, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.18 | 1.06% | 1,000 |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.84% | - |
| Sep 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.54% | - |
| Aug 31, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.19 | 2.56% | 120 |
| Aug 28, 2026 | 3.19 | 3.29 | 3.16 | 3.16 | 3.11 | 0.96% | 1 |
| Aug 27, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.08 | -0.29% | - |
| Aug 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 3.26% | - |
| Aug 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -1.31% | - |
| Aug 24, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.03 | 3.37% | 500 |
| Aug 21, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.93 | 2.76% | - |
| Aug 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -3.57% | - |
| Aug 19, 2026 | 2.94 | 3.02 | 2.94 | 3.01 | 2.96 | 3.26% | 8,500 |
| Aug 18, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | -5.01% | - |
| Aug 17, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.02 | 6.26% | - |