New China Life Insurance Company Ltd. (FRA:NCL)
Germany · Delayed Price · Currency is EUR 5.30
+0.20 (3.92%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:NCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Aug 13, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 12, 2026 | 5.00 | 5.15 | 4.98 | 4.98 | 4.98 | - | 511 |
| Aug 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -2.83% | - |
| Aug 7, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 6, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Aug 4, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | - |
| Aug 3, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Jul 31, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Jul 30, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jul 29, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jul 28, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | - |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 24, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Jul 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jul 21, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 2.91% | - |
| Jul 20, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 3.83% | - |
| Jul 17, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | -3.69% | - |
| Jul 16, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | - |
| Jul 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jul 14, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 7.14% | - |
| Jul 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.74% | - |
| Jul 10, 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 1.29% | 1,000 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 4.99 | -1.87% | - |
| Jul 8, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.08 | 1.90% | - |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.99 | -6.25% | - |
| Jul 6, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.32 | 6.67% | - |
| Jul 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.99 | - | - |
| Jul 2, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 4.99 | - | - |
| Jul 1, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 4.99 | 2.94% | - |
| Jun 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | -0.97% | - |
| Jun 29, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.89 | 0.98% | - |
| Jun 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | -7.27% | 185 |
| Jun 25, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.22 | -1.79% | - |
| Jun 24, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.32 | -1.75% | - |
| Jun 23, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.41 | -2.56% | - |
| Jun 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.56 | 7.34% | - |
| Jun 19, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.18 | 0.93% | - |
| Jun 18, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.13 | -4.42% | - |