Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany · Delayed Price · Currency is EUR 6.29
-0.04 (-0.66%)
At close: Nov 28, 2025
FRA:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | -0.66% | 1,100 |
| Nov 27, 2025 | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -1.39% | - |
| Nov 26, 2025 | 6.33 | 6.42 | 6.33 | 6.42 | 6.42 | -1.06% | 3,670 |
| Nov 25, 2025 | 6.39 | 6.49 | 6.35 | 6.49 | 6.49 | 1.60% | 2,940 |
| Nov 24, 2025 | 6.28 | 6.39 | 6.22 | 6.39 | 6.39 | 1.85% | 5,423 |
| Nov 21, 2025 | 6.25 | 6.29 | 6.24 | 6.27 | 6.27 | -4.11% | 306 |
| Nov 20, 2025 | 6.44 | 6.54 | 6.40 | 6.54 | 6.54 | 0.63% | 1,100 |
| Nov 19, 2025 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 2.30% | 1,066 |
| Nov 18, 2025 | 6.37 | 6.44 | 6.35 | 6.35 | 6.35 | -2.90% | 875 |
| Nov 17, 2025 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | -0.64% | 4,650 |
| Nov 14, 2025 | 6.60 | 6.71 | 6.56 | 6.58 | 6.58 | -2.46% | 4,130 |
| Nov 13, 2025 | 6.71 | 6.75 | 6.70 | 6.75 | 6.75 | -0.43% | 5,030 |
| Nov 12, 2025 | 6.75 | 6.78 | 6.61 | 6.78 | 6.78 | 2.71% | 14,943 |
| Nov 11, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 1.54% | 2,066 |
| Nov 10, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | 1.85% | 29,500 |
| Nov 7, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | -0.59% | 4,940 |
| Nov 6, 2025 | 6.45 | 6.49 | 6.42 | 6.42 | 6.42 | 2.61% | 5,054 |
| Nov 5, 2025 | 6.26 | 6.27 | 6.25 | 6.26 | 6.26 | -1.39% | 450 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.32 | 6.35 | 6.35 | 0.89% | 3,400 |
| Nov 3, 2025 | 6.34 | 6.34 | 6.29 | 6.29 | 6.29 | 1.03% | 2,252 |
| Oct 31, 2025 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -2.26% | 13,500 |
| Oct 30, 2025 | 6.32 | 6.37 | 6.31 | 6.37 | 6.37 | 2.73% | 1,106 |
| Oct 29, 2025 | 6.16 | 6.23 | 6.16 | 6.20 | 6.20 | -0.34% | 1,800 |
| Oct 28, 2025 | 6.18 | 6.23 | 6.15 | 6.22 | 6.22 | 0.03% | 13,988 |
| Oct 27, 2025 | 6.17 | 6.22 | 6.14 | 6.22 | 6.22 | 1.62% | 4,800 |
| Oct 24, 2025 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | 0.11% | - |
| Oct 23, 2025 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -0.28% | 1,500 |
| Oct 22, 2025 | 6.15 | 6.17 | 6.11 | 6.13 | 6.13 | -0.63% | 1,608 |
| Oct 21, 2025 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | 3.13% | 4,075 |
| Oct 20, 2025 | 5.97 | 6.02 | 5.97 | 5.98 | 5.98 | 2.19% | 2,610 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.43% | 19,920 |
| Oct 16, 2025 | 6.11 | 6.15 | 6.00 | 6.00 | 6.00 | 0.67% | 3,300 |
| Oct 15, 2025 | 6.05 | 6.10 | 5.96 | 5.96 | 5.96 | 2.18% | 18,950 |
| Oct 14, 2025 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | 1.44% | 6,232 |
| Oct 13, 2025 | 5.78 | 5.88 | 5.75 | 5.75 | 5.75 | -0.33% | 5,125 |
| Oct 10, 2025 | 5.97 | 6.01 | 5.77 | 5.77 | 5.77 | -3.96% | 1,370 |
| Oct 9, 2025 | 5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 3.37% | 21,560 |
| Oct 8, 2025 | 5.83 | 5.83 | 5.76 | 5.81 | 5.81 | -1.58% | 920 |
| Oct 7, 2025 | 5.75 | 5.92 | 5.75 | 5.90 | 5.90 | 1.55% | 4,703 |
| Oct 6, 2025 | 5.84 | 5.88 | 5.81 | 5.81 | 5.81 | 1.11% | 1,605 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.32% | 10,000 |
| Oct 2, 2025 | 5.81 | 5.92 | 5.81 | 5.83 | 5.83 | -1.92% | 9,053 |
| Oct 1, 2025 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 2.41% | 702 |
| Sep 30, 2025 | 5.79 | 5.85 | 5.79 | 5.80 | 5.80 | -0.80% | 1,650 |
| Sep 29, 2025 | 5.87 | 5.93 | 5.85 | 5.85 | 5.85 | 1.69% | 1,695 |
| Sep 26, 2025 | 5.79 | 5.82 | 5.75 | 5.75 | 5.75 | 0.75% | 1,970 |
| Sep 25, 2025 | 5.68 | 5.71 | 5.66 | 5.71 | 5.71 | -0.47% | - |
| Sep 24, 2025 | 5.71 | 5.77 | 5.70 | 5.74 | 5.74 | -0.26% | 1,440 |
| Sep 23, 2025 | 5.75 | 5.75 | 5.67 | 5.75 | 5.75 | -1.86% | 21,744 |
| Sep 22, 2025 | 5.81 | 5.86 | 5.74 | 5.86 | 5.86 | -2.19% | 5,605 |