Ping An Insurance (Group) Company of China, Ltd. (FRA:PZXB)
Germany · Delayed Price · Currency is EUR 13.30
-0.10 (-0.75%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:PZXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.74% | - |
| May 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| May 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| May 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| May 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| May 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Apr 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Apr 27, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | 2,000 |
| Apr 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Apr 21, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 304 |
| Apr 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.94% | 2,300 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97% | - |
| Apr 16, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 1,000 |
| Apr 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Apr 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Apr 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Apr 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Mar 31, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3.17% | 560 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Mar 24, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 6.56% | 1,000 |
| Mar 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -7.58% | - |
| Mar 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Mar 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Mar 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Mar 13, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | 91 |
| Mar 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Mar 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Mar 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 23 |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -5.52% | - |
| Mar 3, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 4.32% | 2,300 |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |