China Life Insurance Company Limited (FRA:CHL)
Germany
· Delayed Price · Currency is EUR 2.781
-0.110 (-3.79%)
Last updated: Apr 28, 2026, 2:48 PM CET
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.77% | 14,075 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | - |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Apr 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 2,000 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.03% | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Apr 20, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | -0.44% | - |
| Apr 17, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | -0.86% | - |
| Apr 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.35% | - |
| Apr 15, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 2,890 |
| Apr 14, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 1.37% | 40,000 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.59% | - |
| Apr 9, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 0.64% | - |
| Apr 8, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 3.18% | - |
| Apr 7, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.44% | - |
| Apr 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.41% | - |
| Apr 1, 2026 | 2.76 | 2.83 | 2.76 | 2.76 | 2.76 | 2.60% | 600 |
| Mar 31, 2026 | 2.66 | 2.72 | 2.66 | 2.69 | 2.69 | 1.13% | 410 |
| Mar 30, 2026 | 2.70 | 2.73 | 2.66 | 2.66 | 2.66 | -5.17% | 6,375 |
| Mar 27, 2026 | 2.74 | 2.81 | 2.74 | 2.81 | 2.81 | 3.12% | 100 |
| Mar 26, 2026 | 2.72 | 2.78 | 2.72 | 2.72 | 2.72 | -7.67% | 1,000 |
| Mar 25, 2026 | 2.95 | 3.09 | 2.95 | 2.95 | 2.95 | 1.59% | 10 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Mar 23, 2026 | 2.88 | 2.91 | 2.84 | 2.86 | 2.86 | -6.54% | 9,600 |
| Mar 20, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -1.29% | 700 |
| Mar 19, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 500 |
| Mar 18, 2026 | 3.17 | 3.24 | 3.14 | 3.14 | 3.14 | -0.95% | 2,000 |
| Mar 17, 2026 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | 0.96% | 700 |
| Mar 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.90% | - |
| Mar 13, 2026 | 3.11 | 3.15 | 3.11 | 3.11 | 3.11 | 0.06% | 40,000 |
| Mar 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.02% | - |
| Mar 11, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -2.12% | - |
| Mar 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.43% | - |
| Mar 9, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 1.42% | 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 |