New China Life Insurance Company Ltd. (FRA:NCL)
Germany · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
At close: Jan 30, 2026
FRA:NCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | - | - |
| Jan 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Jan 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Jan 27, 2026 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | 3.10% | 100 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3.20% | - |
| Jan 23, 2026 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 826 |
| Jan 22, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -5.93% | 184 |
| Jan 21, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jan 19, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 831 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 15, 2026 | 6.70 | 6.95 | 6.70 | 6.75 | 6.75 | 2.27% | 531 |
| Jan 14, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jan 13, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 2.27% | - |
| Jan 12, 2026 | 6.60 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 150 |
| Jan 9, 2026 | 6.60 | 6.85 | 6.60 | 6.65 | 6.65 | 0.76% | 406 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jan 7, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jan 6, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | 3.88% | 138 |
| Jan 5, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 6.61% | - |
| Jan 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 29, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | - | 203 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 19, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 3.51% | - |
| Dec 18, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 4.59% | - |
| Dec 17, 2025 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 16, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | - |
| Dec 15, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 3.81% | 1,612 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 11, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | - |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 2, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 1,821 |
| Dec 1, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 124 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 27, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 25, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 125 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Nov 20, 2025 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - | 605 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Nov 18, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -4.50% | 1,270 |
| Nov 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |