Ping An Insurance (Group) Company of China, Ltd. (FRA:PZXB)
Germany · Delayed Price · Currency is EUR 12.50
+0.10 (0.81%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:PZXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Jul 23, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | 5.69% | 900 |
| Jul 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jul 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jul 20, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 5.98% | 3,865 |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jul 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jul 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Jul 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6.31% | 16,000 |
| Jul 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jul 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Jul 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jul 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jun 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jun 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 365 |
| Jun 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -11.29% | - |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.77% | 438 |
| Jun 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jun 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jun 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Jun 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -8.53% | - |
| Jun 15, 2026 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 7.50% | 540 |
| Jun 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jun 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 3, 2026 | 12.10 | 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% | - |