New China Life Insurance Company Ltd. (FRA:NCL)
Germany
· Delayed Price · Currency is EUR 5.30
+0.20 (3.92%)
Last updated: Dec 5, 2025, 10:30 AM CET
FRA:NCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3.92% | - |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 2, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 1,821 |
| Dec 1, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 124 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Nov 27, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 25, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 125 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Nov 20, 2025 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - | 605 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Nov 18, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -4.50% | 1,270 |
| Nov 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 13, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.62 | 2.70% | - |
| Nov 11, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.47 | -1.77% | - |
| Nov 10, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.57 | 3.67% | - |
| Nov 7, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.37 | -1.80% | - |
| Nov 6, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.47 | 3.74% | - |
| Nov 5, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.27 | - | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -0.93% | - |
| Nov 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.32 | - | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -2.70% | - |
| Oct 30, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.47 | 0.91% | - |
| Oct 29, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.42 | -0.90% | - |
| Oct 28, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.47 | -0.89% | 410 |
| Oct 27, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Oct 24, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.57 | 2.73% | - |
| Oct 23, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.42 | 0.92% | - |
| Oct 22, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.37 | -5.22% | - |
| Oct 21, 2025 | 5.55 | 5.75 | 5.50 | 5.75 | 5.67 | 8.49% | 1,821 |
| Oct 20, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | -1.85% | - |
| Oct 17, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.32 | -6.09% | 214 |
| Oct 16, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.67 | -2.54% | - |
| Oct 15, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.82 | 10.28% | 400 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | - | - |
| Oct 13, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.27 | 1.90% | 4,000 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.17 | 1.94% | 49 |
| Oct 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.98% | - |
| Oct 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.03 | 2.00% | - |
| Oct 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 0.81% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.89 | - | - |
| Oct 3, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.89 | -0.80% | - |
| Oct 2, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.93 | -0.99% | - |
| Oct 1, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.98 | 1.00% | - |
| Sep 30, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 4.93 | 2.88% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 4.86 | 4.86 | 4.79 | 5.65% | 334 |
| Sep 26, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.53 | 0.44% | - |
| Sep 25, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.51 | - | - |
| Sep 24, 2025 | 4.64 | 4.68 | 4.58 | 4.58 | 4.51 | 0.88% | 100 |
| Sep 23, 2025 | 4.60 | 4.64 | 4.54 | 4.54 | 4.48 | -2.58% | 5,816 |
| Sep 22, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.59 | -1.27% | - |
| Sep 19, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.65 | 0.85% | 480 |
| Sep 18, 2025 | 4.70 | 4.76 | 4.68 | 4.68 | 4.61 | -3.31% | 100 |
| Sep 17, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.77 | 1.26% | 1,160 |
| Sep 16, 2025 | 4.86 | 4.86 | 4.78 | 4.78 | 4.71 | -4.40% | 250 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.93 | -1.96% | - |
| Sep 12, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -2.86% | 20 |
| Sep 11, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.17 | 1.94% | - |
| Sep 10, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Sep 9, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.98 | 1.00% | - |
| Sep 8, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.93 | 1.21% | - |
| Sep 5, 2025 | 4.98 | 5.05 | 4.94 | 4.94 | 4.87 | - | 200 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.87 | -4.08% | - |
| Sep 3, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.08 | -0.96% | - |
| Sep 2, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.13 | 0.97% | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -1.90% | - |
| Aug 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.17 | 1.94% | - |
| Aug 28, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.08 | 0.98% | 6,302 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -5.56% | - |
| Aug 26, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.32 | -1.82% | - |
| Aug 25, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.42 | -0.90% | 410 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.47 | - | - |
| Aug 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | - | - |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 0.91% | - |
| Aug 19, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.42 | -3.51% | - |
| Aug 18, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.62 | 0.88% | - |
| Aug 15, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.57 | 3.67% | - |
| Aug 14, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.37 | 2.83% | 300 |
| Aug 13, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.22 | 0.95% | - |
| Aug 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 2.94% | - |
| Aug 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -0.97% | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Aug 7, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Aug 6, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.13 | -0.95% | 4,000 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.17 | -0.94% | 500 |
| Aug 4, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | 0.95% | - |
| Aug 1, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.17 | -5.41% | - |
| Jul 31, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.47 | -3.48% | 200 |
| Jul 30, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.67 | 6.48% | - |
| Jul 29, 2025 | 5.35 | 5.50 | 5.35 | 5.40 | 5.32 | 1.89% | 2,000 |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 3.92% | - |
| Jul 25, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.03 | -1.92% | 1,500 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 2.97% | - |
| Jul 23, 2025 | 5.05 | 5.20 | 5.05 | 5.05 | 4.98 | 2.23% | 300 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.87 | 1.23% | - |
| Jul 21, 2025 | 4.86 | 4.90 | 4.86 | 4.88 | 4.81 | 2.52% | - |