New China Life Insurance Company Ltd. (FRA:NCL)
Germany · Delayed Price · Currency is EUR 4.380
+0.160 (3.79%)
At close: Oct 23, 2026
FRA:NCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Oct 22, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -4.52% | 1,150 |
| Oct 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 20, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -4.70% | 150 |
| Oct 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Oct 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Oct 15, 2026 | 4.74 | 4.88 | 4.72 | 4.76 | 4.76 | -2.86% | 182 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | - |
| Oct 13, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Oct 12, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | - |
| Oct 9, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | - |
| Oct 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Oct 7, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 6, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 5, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 3.91% | - |
| Oct 2, 2026 | 4.84 | 5.00 | 4.84 | 4.86 | 4.86 | -2.02% | 8 |
| Oct 1, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | - | - |
| Sep 30, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 29, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.23% | - |
| Sep 28, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Sep 25, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | - |
| Sep 24, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 18, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 14, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 9, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 8, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 1,000 |
| Sep 7, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Sep 4, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 1.87% | 624 |
| Sep 3, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Sep 2, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 604 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Aug 31, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 28, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Aug 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Aug 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 24, 2026 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 114 |
| Aug 21, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 5.26% | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 19, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 0.82% | - |
| Aug 18, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.00% | - |
| Aug 17, 2026 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | 1.63% | 527 |