Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX1)
Germany · Delayed Price · Currency is EUR 2.700
-0.060 (-2.17%)
Last updated: Oct 22, 2026, 8:45 AM CEST
FRA:PZX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Oct 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Oct 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Oct 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Oct 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Oct 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Oct 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 346 |
| Oct 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Oct 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Sep 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Sep 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Sep 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Sep 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Sep 11, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 2.72% | 10 |
| Sep 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Sep 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.80% | - |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | - | - |
| Aug 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -1.29% | - |
| Aug 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 0.65% | - |
| Aug 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -0.65% | - |
| Aug 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 1.97% | - |
| Aug 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -0.65% | - |
| Aug 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -1.29% | - |
| Aug 21, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.04 | 6.16% | 130 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -4.58% | - |
| Aug 19, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.00 | 4.79% | 206 |
| Aug 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -2.01% | - |
| Aug 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |