Skip to main content
ZhongAn Online P & C Insurance Co., Ltd. (FRA:1ZO)
Germany flag Germany · Delayed Price · Currency is EUR
1.591
+0.008 (0.51%)
At close: Dec 4, 2025

FRA:1ZO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.591.591.591.591.590.51%-
Dec 3, 20251.581.581.581.581.58-1.00%-
Dec 2, 20251.591.641.591.601.60-2.14%850
Dec 1, 20251.631.631.631.631.63-1.57%-
Nov 28, 20251.661.661.661.661.66-0.48%-
Nov 27, 20251.671.671.671.671.671.83%-
Nov 26, 20251.641.641.641.641.64-0.67%-
Nov 25, 20251.651.651.651.651.65-0.06%-
Nov 24, 20251.651.651.651.651.652.48%-
Nov 21, 20251.611.611.611.611.61-2.78%-
Nov 20, 20251.661.661.661.661.662.29%-
Nov 19, 20251.621.621.621.621.62-4.76%-
Nov 18, 20251.691.701.691.701.70-2.35%-
Nov 17, 20251.741.741.741.741.74-1.42%-
Nov 14, 20251.761.771.761.771.77-2.48%-
Nov 13, 20251.821.821.811.811.81-1.68%-
Nov 12, 20251.841.841.841.841.841.49%-
Nov 11, 20251.821.821.821.821.81-0.22%-
Nov 10, 20251.821.821.821.821.82-1.83%-
Nov 7, 20251.771.851.771.851.852.77%73
Nov 6, 20251.801.801.801.801.801.81%-
Nov 5, 20251.761.771.761.771.77-1.28%-
Nov 4, 20251.781.791.781.791.79-2.39%-
Nov 3, 20251.841.851.841.841.840.77%-
Oct 31, 20251.831.831.821.821.82-0.11%-
Oct 30, 20251.811.831.811.831.832.30%-
Oct 29, 20251.791.791.791.791.78-0.67%-
Oct 28, 20251.801.801.801.801.80-0.99%-
Oct 27, 20251.821.821.821.821.814.19%-
Oct 24, 20251.741.741.741.741.741.28%-
Oct 23, 20251.721.721.721.721.72-1.15%-
Oct 22, 20251.741.741.741.741.74-2.03%-
Oct 21, 20251.801.801.781.781.781.49%-
Oct 20, 20251.741.751.741.751.753.06%-
Oct 17, 20251.701.701.691.701.70-4.98%600
Oct 16, 20251.771.791.771.791.79-0.50%-
Oct 15, 20251.801.801.801.801.801.30%-
Oct 14, 20251.771.771.771.771.77-3.22%-
Oct 13, 20251.811.831.811.831.83-0.70%-
Oct 10, 20251.881.951.851.851.85-2.28%200
Oct 9, 20251.901.981.881.891.89-3.33%279
Oct 8, 20251.941.951.941.951.95-0.05%-
Oct 7, 20251.951.951.951.951.95-0.51%-
Oct 6, 20251.971.971.961.961.961.29%-
Oct 3, 20251.931.941.931.941.940.73%-
Oct 2, 20251.931.931.921.931.93-0.88%-
Oct 1, 20251.941.941.941.941.943.68%-
Sep 30, 20251.851.871.851.871.87-2.04%-
Sep 29, 20251.901.911.901.911.913.13%1
Sep 26, 20251.851.851.851.851.850.76%-
Sep 25, 20251.851.851.831.841.84-0.05%-
Sep 24, 20251.841.841.841.841.84-0.22%-
Sep 23, 20251.831.851.831.851.85-2.33%-
Sep 22, 20251.891.891.891.891.89-7.17%-
Sep 19, 20251.942.041.942.042.045.17%500
Sep 18, 20251.931.941.931.941.93-0.21%300
Sep 17, 20251.931.941.931.941.942.81%-
Sep 16, 20251.901.901.891.891.89-0.37%-
Sep 15, 20251.901.901.891.891.89-1.71%-
Sep 12, 20251.941.941.931.931.93-2.18%-
Sep 11, 20251.951.971.951.971.970.10%-
Sep 10, 20251.971.971.971.971.970.31%-
Sep 9, 20251.951.961.951.961.960.20%-
Sep 8, 20251.951.961.951.961.96-2.88%-
Sep 5, 20252.012.102.012.022.020.55%200
Sep 4, 20252.002.002.002.002.00-2.24%-
Sep 3, 20252.092.122.052.052.05-3.89%169
Sep 2, 20252.142.142.132.132.13-1.11%-
Sep 1, 20252.162.172.162.162.161.75%-
Aug 29, 20252.122.132.122.122.123.26%-
Aug 28, 20252.052.052.052.052.05-3.89%-
Aug 27, 20252.162.172.142.142.14-0.14%-
Aug 26, 20252.152.152.142.142.14-0.56%-
Aug 25, 20252.142.152.142.152.15-2.09%-
Aug 22, 20252.202.202.202.202.201.90%-
Aug 21, 20252.162.162.162.162.166.89%-
Aug 20, 20251.992.021.992.022.02-1.99%-
Aug 19, 20252.062.062.062.062.06-2.79%-
Aug 18, 20252.102.122.102.122.124.08%-
Aug 15, 20252.052.052.032.032.032.88%-
Aug 14, 20251.981.981.971.981.982.97%-
Aug 13, 20251.911.921.911.921.920.16%-
Aug 12, 20251.851.921.851.921.923.68%-
Aug 11, 20251.841.851.841.851.85-3.14%-
Aug 8, 20251.911.911.911.911.911.06%-
Aug 7, 20251.901.901.891.891.89-3.92%-
Aug 6, 20251.921.971.921.971.970.36%-
Aug 5, 20251.951.961.951.961.960.67%-
Aug 4, 20251.921.951.921.951.95-2.80%-
Aug 1, 20252.032.122.002.002.00-8.71%100
Jul 31, 20252.202.202.192.192.190.09%-
Jul 30, 20252.152.192.152.192.19-4.45%-
Jul 29, 20252.252.292.252.292.29-1.76%-
Jul 28, 20252.352.352.332.332.334.01%1,000
Jul 25, 20252.252.252.242.242.243.94%-
Jul 24, 20252.112.162.112.162.163.65%110
Jul 23, 20252.022.092.022.082.086.55%2,000
Jul 22, 20251.951.961.951.961.96-5.00%-
Jul 21, 20252.092.092.062.062.06-1.58%-
Jul 18, 20251.982.101.982.092.098.74%-