New China Life Insurance Company Ltd. (FRA:NCL)
Germany · Delayed Price · Currency is EUR 5.30
+0.05 (0.95%)
Last updated: Jun 3, 2026, 10:30 AM CET
FRA:NCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | - | -0.94% | - |
| Jun 1, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| May 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| May 28, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 42 |
| May 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| May 26, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 2.88% | 966 |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| May 21, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | - |
| May 20, 2026 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | -0.94% | 960 |
| May 19, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| May 18, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.85% | - |
| May 15, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| May 14, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 386 |
| May 13, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| May 12, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| May 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 8, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| May 7, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 6, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 200 |
| May 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| May 4, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Apr 30, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | - |
| Apr 29, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 4.81% | - |
| Apr 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 24, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 23, 2026 | 5.25 | 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% | - |