Ping An Insurance (Group) Company of China, Ltd. (VIE:PZX)
Austria · Delayed Price · Currency is EUR 6.22
+0.10 (1.55%)
Sep 12, 2025, 5:32 PM CET
VIE:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | 1.47% | - |
| Sep 11, 2025 | 6.24 | 6.24 | 6.13 | 6.13 | 6.13 | -1.76% | - |
| Sep 10, 2025 | 6.22 | 6.25 | 6.21 | 6.24 | 6.24 | -0.48% | - |
| Sep 9, 2025 | 6.25 | 6.27 | 6.23 | 6.27 | 6.16 | 2.45% | - |
| Sep 8, 2025 | 6.15 | 6.15 | 6.12 | 6.12 | 6.01 | 1.16% | - |
| Sep 5, 2025 | 6.12 | 6.12 | 6.05 | 6.05 | 5.94 | -0.98% | - |
| Sep 4, 2025 | 6.13 | 6.13 | 6.11 | 6.11 | 6.00 | -1.61% | - |
| Sep 3, 2025 | 6.21 | 6.24 | 6.21 | 6.21 | 6.10 | 1.31% | - |
| Sep 2, 2025 | 6.18 | 6.21 | 6.13 | 6.13 | 6.02 | -1.92% | - |
| Sep 1, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.13 | 0.48% | - |
| Aug 29, 2025 | 6.22 | 6.22 | 6.21 | 6.22 | 6.11 | 0.32% | - |
| Aug 28, 2025 | 6.22 | 6.22 | 6.19 | 6.20 | 6.08 | -0.80% | - |
| Aug 27, 2025 | 6.23 | 6.26 | 6.23 | 6.25 | 6.13 | -1.88% | - |
| Aug 26, 2025 | 6.36 | 6.37 | 6.35 | 6.37 | 6.25 | -0.93% | - |
| Aug 25, 2025 | 6.44 | 6.44 | 6.42 | 6.43 | 6.32 | 0.94% | - |
| Aug 22, 2025 | 6.39 | 6.40 | 6.37 | 6.37 | 6.26 | 0.31% | - |
| Aug 21, 2025 | 6.37 | 6.37 | 6.34 | 6.35 | 6.24 | 0.63% | - |
| Aug 20, 2025 | 6.35 | 6.35 | 6.31 | 6.31 | 6.20 | 0.32% | - |
| Aug 19, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.17 | -0.63% | - |
| Aug 18, 2025 | 6.32 | 6.34 | 6.32 | 6.33 | 6.22 | 0.64% | 350 |
| Aug 15, 2025 | 6.29 | 6.31 | 6.29 | 6.29 | 6.18 | 0.16% | - |
| Aug 14, 2025 | 6.29 | 6.32 | 6.28 | 6.28 | 6.16 | 1.45% | - |
| Aug 13, 2025 | 6.17 | 6.19 | 6.17 | 6.19 | 6.08 | 1.48% | - |
| Aug 12, 2025 | 6.13 | 6.13 | 6.10 | 6.10 | 5.99 | 1.67% | - |
| Aug 11, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 5.89 | 1.01% | - |
| Aug 8, 2025 | 5.93 | 5.95 | 5.93 | 5.94 | 5.83 | - | - |
| Aug 7, 2025 | 5.97 | 5.97 | 5.92 | 5.94 | 5.83 | 0.17% | - |
| Aug 6, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.82 | -0.34% | - |
| Aug 5, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.84 | 1.36% | - |
| Aug 4, 2025 | 5.91 | 5.91 | 5.84 | 5.87 | 5.76 | 0.86% | - |
| Aug 1, 2025 | 5.93 | 5.93 | 5.82 | 5.82 | 5.71 | -2.68% | - |
| Jul 31, 2025 | 5.99 | 6.01 | 5.98 | 5.98 | 5.87 | -4.01% | - |
| Jul 30, 2025 | 6.20 | 6.25 | 6.20 | 6.23 | 6.12 | 0.48% | - |
| Jul 29, 2025 | 6.20 | 6.23 | 6.20 | 6.20 | 6.09 | 1.64% | - |
| Jul 28, 2025 | 6.12 | 6.13 | 6.10 | 6.10 | 5.99 | 3.21% | - |
| Jul 25, 2025 | 5.90 | 5.93 | 5.90 | 5.91 | 5.80 | -1.17% | - |
| Jul 24, 2025 | 6.01 | 6.01 | 5.98 | 5.98 | 5.87 | 1.87% | - |
| Jul 23, 2025 | 5.85 | 5.87 | 5.85 | 5.87 | 5.77 | 1.03% | - |
| Jul 22, 2025 | 5.81 | 5.83 | 5.81 | 5.81 | 5.70 | -0.68% | - |
| Jul 21, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.75 | 1.21% | - |
| Jul 18, 2025 | 5.77 | 5.79 | 5.77 | 5.78 | 5.67 | 1.76% | - |
| Jul 17, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.58 | -0.70% | - |
| Jul 16, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.61 | -1.55% | - |
| Jul 15, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.70 | -0.17% | - |
| Jul 14, 2025 | 5.81 | 5.83 | 5.80 | 5.82 | 5.72 | 0.87% | - |
| Jul 11, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | 5.67 | 3.22% | - |
| Jul 10, 2025 | 5.60 | 5.60 | 5.54 | 5.59 | 5.48 | 3.71% | - |
| Jul 9, 2025 | 5.35 | 5.41 | 5.35 | 5.39 | 5.29 | -1.82% | - |
| Jul 8, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.39 | 2.23% | - |
| Jul 7, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.28 | -1.47% | - |