Ping An Insurance (Group) Company of China, Ltd. (FRA:PZXB)
Germany · Delayed Price · Currency is EUR 11.40
-0.80 (-6.56%)
Last updated: Sep 14, 2026, 8:07 AM CET
FRA:PZXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.56% | - |
| Sep 11, 2026 | 11.50 | 12.20 | 11.50 | 12.20 | 12.20 | 5.17% | 100 |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.35% | - |
| Sep 7, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 2.44% | 255 |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Sep 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.66% | - |
| Sep 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | -6.35% | - |
| Sep 1, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.38 | 5.00% | 25 |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | -1.64% | - |
| Aug 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | 0.83% | - |
| Aug 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.89 | -1.63% | - |
| Aug 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 1.65% | - |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.89 | 0.83% | - |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | 1.69% | - |
| Aug 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | 1.72% | - |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - | - |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - | - |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | -1.69% | - |
| Aug 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - | - |
| Aug 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | -0.84% | - |
| Aug 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - | - |
| Aug 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | -4.03% | - |
| Aug 11, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.18 | 2.48% | 101 |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.89 | -1.63% | - |
| Aug 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 0.82% | - |
| Aug 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -1.61% | - |
| Aug 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | - |
| Aug 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | -0.80% | - |
| Aug 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | -0.79% | - |
| Jul 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.38 | -3.08% | - |
| Jul 30, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.77 | 3.17% | 3,100 |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.38 | 0.80% | - |
| Jul 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | 0.81% | - |
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | -4.62% | - |
| Jul 23, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | 12.77 | 5.69% | 900 |
| Jul 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 0.82% | - |
| Jul 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -1.61% | - |
| Jul 20, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.18 | 5.98% | 3,865 |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.49 | -0.85% | - |
| Jul 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | - | - |
| Jul 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | 0.85% | - |
| Jul 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.49 | 0.86% | - |
| Jul 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | 0.87% | - |
| Jul 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | 0.88% | - |
| Jul 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.20 | -3.39% | - |
| Jul 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | 6.31% | 16,000 |
| Jul 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.90 | -1.77% | - |