Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany · Delayed Price · Currency is EUR 5.68
-0.10 (-1.75%)
At close: Jun 26, 2026
FRA:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | -1.75% | 2,680 |
| Jun 25, 2026 | 5.80 | 5.85 | 5.78 | 5.78 | 5.78 | -3.18% | 673 |
| Jun 24, 2026 | 5.92 | 6.00 | 5.92 | 5.97 | 5.97 | 0.22% | 12,550 |
| Jun 23, 2026 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -2.57% | 831 |
| Jun 22, 2026 | 6.12 | 6.15 | 6.11 | 6.11 | 6.11 | 1.02% | 300 |
| Jun 19, 2026 | 5.97 | 6.09 | 5.97 | 6.05 | 6.05 | -0.39% | 961 |
| Jun 18, 2026 | 6.00 | 6.08 | 5.92 | 6.08 | 6.08 | -1.97% | 6,750 |
| Jun 17, 2026 | 6.16 | 6.20 | 6.12 | 6.20 | 6.20 | -0.67% | 1,640 |
| Jun 16, 2026 | 6.21 | 6.24 | 6.15 | 6.24 | 6.24 | -2.79% | 6,701 |
| Jun 15, 2026 | 6.32 | 6.42 | 6.31 | 6.42 | 6.42 | 2.21% | 4,695 |
| Jun 12, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 0.48% | - |
| Jun 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,539 |
| Jun 10, 2026 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -1.40% | - |
| Jun 9, 2026 | 6.29 | 6.34 | 6.27 | 6.34 | 6.34 | 2.04% | - |
| Jun 8, 2026 | 6.20 | 6.28 | 6.20 | 6.21 | 6.21 | -0.45% | 4,580 |
| Jun 5, 2026 | 6.29 | 6.29 | 6.24 | 6.24 | 6.24 | -0.32% | 20,950 |
| Jun 4, 2026 | 6.29 | 6.31 | 6.24 | 6.26 | 6.26 | -0.63% | 5,680 |
| Jun 3, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.67% | 7,800 |
| Jun 2, 2026 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 1.09% | 500 |
| Jun 1, 2026 | 6.60 | 6.62 | 6.55 | 6.56 | 6.34 | 0.91% | 850 |
| May 29, 2026 | 6.57 | 6.60 | 6.50 | 6.50 | 6.28 | 0.76% | 2,200 |
| May 28, 2026 | 6.50 | 6.51 | 6.45 | 6.45 | 6.23 | -2.99% | 2,400 |
| May 27, 2026 | 6.63 | 6.65 | 6.55 | 6.65 | 6.43 | -0.15% | 36,875 |
| May 26, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.44 | 0.15% | 3,831 |
| May 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.43 | 0.76% | - |
| May 22, 2026 | 6.72 | 6.72 | 6.60 | 6.60 | 6.38 | -0.90% | 19,000 |
| May 21, 2026 | 6.67 | 6.73 | 6.66 | 6.66 | 6.44 | -1.26% | 30,040 |
| May 20, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.52 | -0.81% | 6,016 |
| May 19, 2026 | 6.69 | 6.80 | 6.69 | 6.80 | 6.57 | 0.73% | 18,850 |
| May 18, 2026 | 6.73 | 6.80 | 6.73 | 6.75 | 6.52 | -1.37% | 5,688 |
| May 15, 2026 | 6.80 | 6.86 | 6.80 | 6.85 | 6.61 | -0.81% | 1,650 |
| May 14, 2026 | 6.96 | 6.96 | 6.88 | 6.90 | 6.67 | -1.41% | 430 |
| May 13, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.76 | -0.75% | 2,300 |
| May 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.82 | 0.33% | 208 |
| May 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | -0.97% | - |
| May 8, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 6.86 | -0.66% | - |
| May 7, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 6.91 | 3.12% | 2,412 |
| May 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.70 | -0.14% | - |
| May 5, 2026 | 6.85 | 6.94 | 6.85 | 6.94 | 6.71 | 0.73% | 600 |
| May 4, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.66 | -0.10% | 500 |
| Apr 30, 2026 | 6.87 | 6.90 | 6.83 | 6.90 | 6.66 | -1.71% | 2,562 |
| Apr 29, 2026 | 6.91 | 7.02 | 6.91 | 7.02 | 6.78 | 7.18% | 24,095 |
| Apr 28, 2026 | 6.53 | 6.59 | 6.53 | 6.55 | 6.33 | -0.88% | 8,500 |
| Apr 27, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.38 | -0.14% | 160 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.39 | 0.36% | 1,500 |
| Apr 23, 2026 | 6.63 | 6.63 | 6.59 | 6.59 | 6.37 | -1.63% | 11,000 |
| Apr 22, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.47 | 0.74% | 750 |
| Apr 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.43 | - | - |
| Apr 20, 2026 | 6.64 | 6.72 | 6.63 | 6.65 | 6.43 | -0.60% | 2,790 |
| Apr 17, 2026 | 6.63 | 6.70 | 6.50 | 6.69 | 6.46 | -2.04% | 29,100 |