China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 3.153
+0.022 (0.72%)
Last updated: Aug 5, 2026, 8:01 AM CET
FRA:CHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.72% | - |
| Aug 4, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -3.08% | - |
| Aug 3, 2026 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 1,500 |
| Jul 31, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.77% | - |
| Jul 29, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.79% | 40 |
| Jul 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Jul 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Jul 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Jul 22, 2026 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | 4.97% | 124 |
| Jul 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.87% | - |
| Jul 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.49% | - |
| Jul 17, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -3.28% | 1,400 |
| Jul 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | - |
| Jul 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 8,000 |
| Jul 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | - |
| Jul 13, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -4.14% | - |
| Jul 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.29% | - |
| Jul 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.90% | - |
| Jul 8, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 3.55% | - |
| Jul 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.55% | - |
| Jul 6, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 2.83% | - |
| Jul 3, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.50% | 7,268 |
| Jul 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.00% | - |
| Jul 1, 2026 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 3.90% | 13,000 |
| Jun 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | -2.23% | 600 |
| Jun 29, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.00 | 1.67% | - |
| Jun 26, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 2.95 | -3.79% | - |
| Jun 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.07 | -0.32% | - |
| Jun 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | -2.33% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | -2.07% | - |
| Jun 22, 2026 | 3.33 | 3.45 | 3.30 | 3.30 | 3.22 | 9.93% | 1,040 |
| Jun 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | -0.84% | - |
| Jun 18, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 2.95 | -6.74% | - |
| Jun 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | -2.99% | - |
| Jun 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -1.21% | - |
| Jun 15, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.30 | 3.67% | 3,170 |
| Jun 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.19 | 6.20% | 1,000 |
| Jun 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.00 | 1.40% | - |
| Jun 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | 2.84% | - |
| Jun 9, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.88 | -0.89% | - |
| Jun 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.90 | 0.34% | - |
| Jun 5, 2026 | 3.03 | 3.03 | 2.97 | 2.97 | 2.89 | -2.73% | - |
| Jun 4, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 2.97 | 1.45% | - |
| Jun 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | -2.90% | - |
| Jun 2, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.02 | -0.32% | 900 |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | -0.32% | - |
| May 29, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.04 | 2.36% | 1,500 |
| May 28, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 2.97 | -2.31% | - |