New China Life Insurance Company Ltd. (FRA:NCL)
Germany · Delayed Price · Currency is EUR 5.25
-0.10 (-1.87%)
Last updated: Apr 23, 2026, 5:15 PM CET
FRA:NCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | -1.87% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 21, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Apr 20, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | - |
| Apr 17, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Apr 16, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 4.90% | - |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 14, 2026 | 5.10 | 5.25 | 5.10 | 5.10 | 5.10 | 0.99% | 700 |
| Apr 13, 2026 | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | -0.98% | 40 |
| Apr 10, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Apr 8, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 10.44% | 100 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | - |
| Apr 2, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | -1.39% | - |
| Apr 1, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 31, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Mar 30, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -2.35% | - |
| Mar 27, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 26, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -6.42% | - |
| Mar 25, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | - |
| Mar 24, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Mar 23, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -7.14% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 19, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 17, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Mar 11, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 10, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Mar 9, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Mar 5, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Mar 4, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | - |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Mar 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | - |
| Feb 27, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Feb 26, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -3.23% | - |
| Feb 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Feb 24, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -4.65% | - |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Feb 20, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Feb 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 12, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Feb 11, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | -2.29% | 100 |