Ping An Insurance (Group) Company of China, Ltd. (FRA:PZXB)
Germany · Delayed Price · Currency is EUR 12.10
-0.10 (-0.82%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:PZXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2.37% | - |
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.82 | -3.17% | - |
| Jun 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.21 | -1.56% | - |
| May 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | - | - |
| May 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | - | - |
| May 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | -3.03% | - |
| May 26, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 12.79 | 3.13% | 955 |
| May 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | - | - |
| May 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | - | - |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | - | - |
| May 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | - | - |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | -0.78% | - |
| May 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.50 | -5.15% | - |
| May 15, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.18 | 2.26% | 30 |
| May 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.89 | -0.75% | - |
| May 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.98 | -0.74% | - |
| May 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | -0.74% | - |
| May 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.18 | -0.73% | - |
| May 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.27 | - | - |
| May 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.27 | 2.24% | - |
| May 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.98 | 1.52% | - |
| May 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.79 | - | - |
| May 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.79 | - | - |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.79 | -0.75% | - |
| Apr 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.89 | 3.91% | - |
| Apr 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | 1.59% | - |
| Apr 27, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.21 | -3.08% | 2,000 |
| Apr 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - | - |
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | - | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | -2.99% | - |
| Apr 21, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 12.98 | 1.52% | 304 |
| Apr 20, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.79 | 3.94% | 2,300 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.30 | -7.97% | - |
| Apr 16, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.37 | 2.22% | 1,000 |
| Apr 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | 1.50% | - |
| Apr 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.89 | 1.53% | - |
| Apr 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.69 | -2.24% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.98 | 0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.89 | - | - |
| Apr 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.89 | 1.53% | - |
| Apr 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.69 | 2.34% | - |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | -2.29% | - |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.69 | 0.77% | - |
| Mar 31, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.59 | 3.17% | 560 |
| Mar 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.21 | -1.56% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.40 | 2.40% | - |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.11 | -3.10% | - |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.50 | -0.77% | - |
| Mar 24, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.59 | 6.56% | 1,000 |
| Mar 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.82 | -7.58% | - |