China Life Insurance Company Limited (FRA:CHL)
Germany
· Delayed Price · Currency is EUR 3.086
-0.004 (-0.13%)
Last updated: Mar 9, 2026, 8:22 AM CET
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | - | -0.13% | 5,000 |
| Mar 6, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Mar 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.39% | - |
| Mar 4, 2026 | 3.12 | 3.12 | 3.06 | 3.09 | 3.09 | -5.15% | 2,500 |
| Mar 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.03% | - |
| Mar 2, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | -2.83% | - |
| Feb 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | - |
| Feb 26, 2026 | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | -5.08% | 4,525 |
| Feb 25, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.72% | - |
| Feb 24, 2026 | 3.49 | 3.56 | 3.48 | 3.48 | 3.48 | -5.95% | 18,000 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 700 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 0.28% | 903 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Feb 18, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 4,000 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 250 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Feb 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.32% | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.36% | - |
| Feb 11, 2026 | 3.64 | 3.74 | 3.59 | 3.59 | 3.59 | -3.96% | 300 |
| Feb 10, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 1.60% | 1,000 |
| Feb 9, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | 1.32% | - |
| Feb 6, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 1.82% | - |
| Feb 5, 2026 | 3.68 | 3.74 | 3.57 | 3.57 | 3.57 | -4.85% | 18,813 |
| Feb 4, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Feb 2, 2026 | 3.56 | 3.63 | 3.56 | 3.56 | 3.56 | -3.86% | 700 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.88% | - |
| Jan 29, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | 2.00% | 959 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.70 | 3.70 | 3.70 | 1.93% | 10 |
| Jan 27, 2026 | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | 5.52% | 5,500 |
| Jan 26, 2026 | 3.44 | 3.49 | 3.44 | 3.44 | 3.44 | 1.78% | 2,601 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.03% | 555 |
| Jan 22, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -3.87% | 1,050 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | -0.88% | - |
| Jan 20, 2026 | 3.60 | 3.67 | 3.60 | 3.62 | 3.62 | 3.46% | 5,655 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.07% | 10,627 |
| Jan 16, 2026 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 2.49% | 8,540 |
| Jan 15, 2026 | 3.45 | 3.52 | 3.45 | 3.45 | 3.45 | -3.84% | 1,000 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.53% | 200 |
| Jan 13, 2026 | 3.57 | 3.63 | 3.57 | 3.57 | 3.57 | 3.12% | 5,195 |
| Jan 12, 2026 | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 1.85% | 1,190 |
| Jan 9, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | 0.35% | 6,699 |
| Jan 8, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | -1.51% | - |
| Jan 7, 2026 | 3.44 | 3.51 | 3.44 | 3.44 | 3.44 | 1.53% | 4,837 |
| Jan 6, 2026 | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | 2.05% | 5,767 |
| Jan 5, 2026 | 3.20 | 3.34 | 3.20 | 3.32 | 3.32 | 4.96% | 24,523 |
| Jan 2, 2026 | 3.07 | 3.20 | 3.07 | 3.16 | 3.16 | 3.33% | 3,100 |
| Dec 30, 2025 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 1.02% | - |
| Dec 29, 2025 | 3.01 | 3.16 | 3.01 | 3.03 | 3.03 | -0.43% | 6,122 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | -0.78% | 8,114 |
| Dec 22, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -1.00% | - |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.81% | - |
| Dec 18, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.75% | - |
| Dec 17, 2025 | 3.08 | 3.20 | 3.05 | 3.05 | 3.05 | 3.35% | 2,000 |
| Dec 16, 2025 | 3.12 | 3.12 | 2.95 | 2.95 | 2.95 | -4.19% | 2,025 |
| Dec 15, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.98% | 100 |
| Dec 12, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 4.13% | - |
| Dec 11, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | -0.71% | 500 |
| Dec 10, 2025 | 2.93 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 3,738 |
| Dec 9, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -3.90% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 1,092 |
| Dec 5, 2025 | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | 7.24% | 5,500 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Dec 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Dec 2, 2025 | 2.96 | 3.05 | 2.96 | 2.98 | 2.98 | 1.71% | 1,547 |
| Dec 1, 2025 | 2.93 | 3.03 | 2.93 | 2.93 | 2.93 | -0.68% | 840 |
| Nov 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | - |
| Nov 27, 2025 | 2.99 | 3.06 | 2.99 | 3.01 | 3.01 | 2.21% | 929 |
| Nov 26, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | -1.47% | - |
| Nov 25, 2025 | 2.90 | 3.01 | 2.90 | 2.99 | 2.99 | 4.88% | 5,178 |
| Nov 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.50% | - |
| Nov 21, 2025 | 2.83 | 2.95 | 2.81 | 2.81 | 2.81 | -5.14% | 150 |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 19, 2025 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 4.51% | 850 |
| Nov 18, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -3.33% | - |
| Nov 17, 2025 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.09% | 7,080 |
| Nov 14, 2025 | 3.04 | 3.08 | 3.01 | 3.03 | 3.03 | -2.00% | 2,755 |
| Nov 13, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 2.86% | 2,700 |
| Nov 12, 2025 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | 2.59% | 600 |
| Nov 11, 2025 | 2.88 | 2.96 | 2.88 | 2.93 | 2.93 | -1.87% | 4,000 |
| Nov 10, 2025 | 2.93 | 3.00 | 2.93 | 2.99 | 2.99 | 5.62% | 2,300 |
| Nov 7, 2025 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | -0.67% | 208 |
| Nov 6, 2025 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | 4.17% | 1,550 |
| Nov 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.25% | - |
| Nov 4, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 1.71% | 1,800 |
| Nov 3, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | 1.55% | 4,019 |
| Oct 31, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.73% | 4,000 |
| Oct 30, 2025 | 2.67 | 2.78 | 2.67 | 2.73 | 2.73 | -0.36% | 3,083 |
| Oct 29, 2025 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | - | 1,120 |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.83% | 500 |
| Oct 27, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | 1.42% | 16,351 |
| Oct 24, 2025 | 2.73 | 2.80 | 2.73 | 2.75 | 2.75 | 2.84% | 4,129 |
| Oct 23, 2025 | 2.64 | 2.80 | 2.64 | 2.68 | 2.68 | 1.44% | 750 |
| Oct 22, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -4.45% | - |
| Oct 21, 2025 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | 9.35% | 700 |
| Oct 20, 2025 | 2.52 | 2.53 | 2.52 | 2.53 | 2.53 | 0.08% | 4,000 |
| Oct 17, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.44% | - |
| Oct 16, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | 4.06% | - |
| Oct 15, 2025 | 2.48 | 2.54 | 2.48 | 2.51 | 2.51 | 4.89% | 3,750 |
| Oct 14, 2025 | 2.39 | 2.42 | 2.38 | 2.39 | 2.39 | 1.01% | 5,706 |