Skip to main content
China Life Insurance Company Limited (FRA:CHL)
Germany flag Germany · Delayed Price · Currency is EUR
3.110
+0.210 (7.24%)
At close: Dec 5, 2025

FRA:CHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.063.143.063.133.138.07%5,500
Dec 4, 20252.902.902.902.902.901.40%-
Dec 3, 20252.862.862.862.862.86-4.03%-
Dec 2, 20252.963.052.962.982.981.71%1,547
Dec 1, 20252.933.032.932.932.93-0.68%840
Nov 28, 20252.952.952.952.952.95-1.99%-
Nov 27, 20252.993.062.993.013.012.21%929
Nov 26, 20252.932.952.932.952.95-1.47%-
Nov 25, 20252.903.012.902.992.994.88%5,178
Nov 24, 20252.852.852.852.852.851.50%-
Nov 21, 20252.832.952.812.812.81-5.14%150
Nov 20, 20252.962.962.962.962.960.68%-
Nov 19, 20252.892.942.892.942.944.51%850
Nov 18, 20252.842.842.812.812.81-3.33%-
Nov 17, 20253.043.042.912.912.91-4.09%7,080
Nov 14, 20253.043.083.013.033.03-2.00%2,755
Nov 13, 20253.083.103.083.103.102.86%2,700
Nov 12, 20253.023.073.013.013.012.59%600
Nov 11, 20252.882.962.882.932.93-1.87%4,000
Nov 10, 20252.933.002.932.992.995.62%2,300
Nov 7, 20252.842.842.832.832.83-0.67%208
Nov 6, 20252.852.902.852.852.854.17%1,550
Nov 5, 20252.742.742.742.742.74-2.25%-
Nov 4, 20252.742.802.742.802.801.71%1,800
Nov 3, 20252.802.802.752.752.751.55%4,019
Oct 31, 20252.742.742.712.712.71-0.73%4,000
Oct 30, 20252.672.782.672.732.73-0.36%3,083
Oct 29, 20252.742.802.742.742.74-1,120
Oct 28, 20252.742.742.742.742.74-1.83%500
Oct 27, 20252.822.832.792.792.791.42%16,351
Oct 24, 20252.732.802.732.752.752.84%4,129
Oct 23, 20252.642.802.642.682.681.44%750
Oct 22, 20252.662.662.642.642.64-4.45%-
Oct 21, 20252.742.802.742.762.769.35%700
Oct 20, 20252.522.532.522.532.530.08%4,000
Oct 17, 20252.502.522.502.522.52-3.44%-
Oct 16, 20252.622.622.612.612.614.06%-
Oct 15, 20252.482.542.482.512.514.89%3,750
Oct 14, 20252.392.422.382.392.391.01%5,706
Oct 13, 20252.372.372.372.372.37-101
Oct 10, 20252.422.422.372.372.37--
Oct 9, 20252.382.382.372.372.370.55%1,000
Oct 8, 20252.342.362.342.362.33-1.42%-
Oct 7, 20252.372.392.362.392.36-1.20%350
Oct 6, 20252.372.422.372.422.39-0.04%-
Oct 3, 20252.372.422.372.422.391.59%-
Oct 2, 20252.392.392.382.382.350.59%-
Oct 1, 20252.362.472.362.372.340.17%1,000
Sep 30, 20252.372.372.372.372.34-0.08%5,000
Sep 29, 20252.432.482.372.372.342.42%3,600
Sep 26, 20252.312.312.312.312.28--
Sep 25, 20252.282.312.282.312.280.92%-
Sep 24, 20252.292.292.292.292.260.39%-
Sep 23, 20252.252.292.252.282.25-0.74%4,000
Sep 22, 20252.302.302.302.302.27-3.04%2,570
Sep 19, 20252.372.372.372.372.34-0.38%-
Sep 18, 20252.422.482.382.382.35-1.20%1,500
Sep 17, 20252.412.412.412.412.380.96%-
Sep 16, 20252.402.402.392.392.36-2.85%-
Sep 15, 20252.502.502.462.462.42-2.58%200
Sep 12, 20252.522.522.522.522.49-0.28%-
Sep 11, 20252.522.532.522.532.50-1.60%-
Sep 10, 20252.512.572.512.572.545.25%4,000
Sep 9, 20252.442.442.442.442.411.20%3,200
Sep 8, 20252.422.422.412.412.38-0.54%15,800
Sep 5, 20252.422.422.422.422.390.17%500
Sep 4, 20252.422.422.422.422.39-3.97%-
Sep 3, 20252.522.522.522.522.49-0.59%-
Sep 2, 20252.542.542.542.542.500.56%500
Sep 1, 20252.582.582.522.522.49-3.41%500
Aug 29, 20252.632.632.612.612.580.38%500
Aug 28, 20252.602.602.602.602.57-1.14%4,000
Aug 27, 20252.662.662.632.632.60-3.31%5,825
Aug 26, 20252.722.722.722.722.690.04%533
Aug 25, 20252.682.722.682.722.690.89%322
Aug 22, 20252.662.702.662.702.661.28%500
Aug 21, 20252.682.682.662.662.63-0.75%-
Aug 20, 20252.612.682.612.682.651.17%1,500
Aug 19, 20252.672.742.652.652.62-1.85%25,017
Aug 18, 20252.742.742.702.702.673.85%6,600
Aug 15, 20252.602.622.602.602.573.13%2,060
Aug 14, 20252.502.522.502.522.492.15%2,300
Aug 13, 20252.492.492.472.472.441.52%15
Aug 12, 20252.432.442.432.432.401.29%4,800
Aug 11, 20252.362.402.362.402.37-0.79%-
Aug 8, 20252.412.492.412.422.39-1.43%10,000
Aug 7, 20252.452.472.452.452.421.15%3,000
Aug 6, 20252.452.452.432.432.40-1.14%-
Aug 5, 20252.452.472.452.452.421.45%2,500
Aug 4, 20252.392.442.392.422.39-0.86%5,415
Aug 1, 20252.442.442.442.442.410.37%8,000
Jul 31, 20252.472.472.432.432.40-4.03%-
Jul 30, 20252.482.532.482.532.502.93%-
Jul 29, 20252.482.532.462.462.43-1.99%17,800
Jul 28, 20252.502.512.482.512.484.58%18,275
Jul 25, 20252.392.442.392.402.370.46%-
Jul 24, 20252.382.392.382.392.364.73%-
Jul 23, 20252.282.352.282.282.252.33%10,300
Jul 22, 20252.232.252.232.232.202.95%31,440
Jul 21, 20252.132.172.132.172.144.64%1,650