Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX1)
Germany · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Last updated: Sep 4, 2026, 8:55 AM CET
FRA:PZX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -1.97% | - |
| Aug 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | 1.33% | - |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -1.32% | - |
| Aug 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -2.56% | - |
| Aug 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 0.65% | - |
| Aug 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - | - |
| Aug 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | -1.27% | - |
| Aug 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | - | - |
| Aug 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | -1.26% | - |
| Aug 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - | - |
| Jul 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | -0.63% | - |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | 0.63% | - |
| Jul 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 1.27% | - |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 0.64% | - |
| Jul 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | - | - |
| Jul 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | -0.64% | - |
| Jul 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 1.29% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | - | - |
| Jul 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.04 | 1.31% | - |
| Jul 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | 3.38% | - |
| Jul 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -0.67% | - |
| Jul 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Jul 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 1.36% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Jul 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | 0.68% | - |
| Jul 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 0.69% | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | -2.68% | - |
| Jul 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 3.47% | - |
| Jul 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -0.69% | - |
| Jul 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | 1.40% | - |
| Jul 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | - | - |
| Jul 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | 1.42% | - |
| Jul 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | - | - |
| Jun 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | -2.08% | - |
| Jun 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 3.60% | - |
| Jun 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -2.80% | - |