Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany
· Delayed Price · Currency is EUR 6.65
+0.42 (6.69%)
At close: Dec 5, 2025
FRA:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.22 | 6.23 | 6.21 | 6.23 | 6.23 | -0.02% | - |
| Dec 3, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | -2.47% | 400 |
| Dec 2, 2025 | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | 0.98% | 1,250 |
| Dec 1, 2025 | 6.33 | 6.35 | 6.28 | 6.33 | 6.33 | 0.62% | 2,130 |
| Nov 28, 2025 | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | -0.66% | 1,100 |
| Nov 27, 2025 | 6.31 | 6.33 | 6.31 | 6.33 | 6.33 | -1.39% | - |
| Nov 26, 2025 | 6.33 | 6.42 | 6.33 | 6.42 | 6.42 | -1.06% | 3,670 |
| Nov 25, 2025 | 6.39 | 6.49 | 6.35 | 6.49 | 6.49 | 1.60% | 2,940 |
| Nov 24, 2025 | 6.28 | 6.39 | 6.22 | 6.39 | 6.39 | 1.85% | 5,423 |
| Nov 21, 2025 | 6.25 | 6.29 | 6.24 | 6.27 | 6.27 | -4.11% | 306 |
| Nov 20, 2025 | 6.44 | 6.54 | 6.40 | 6.54 | 6.54 | 0.63% | 1,100 |
| Nov 19, 2025 | 6.40 | 6.50 | 6.38 | 6.50 | 6.50 | 2.30% | 1,066 |
| Nov 18, 2025 | 6.37 | 6.44 | 6.35 | 6.35 | 6.35 | -2.90% | 875 |
| Nov 17, 2025 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | -0.64% | 4,650 |
| Nov 14, 2025 | 6.60 | 6.71 | 6.56 | 6.58 | 6.58 | -2.46% | 4,130 |
| Nov 13, 2025 | 6.71 | 6.75 | 6.70 | 6.75 | 6.75 | -0.43% | 5,030 |
| Nov 12, 2025 | 6.75 | 6.78 | 6.61 | 6.78 | 6.78 | 2.71% | 14,943 |
| Nov 11, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 1.54% | 2,066 |
| Nov 10, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | 1.85% | 29,500 |
| Nov 7, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | -0.59% | 4,940 |
| Nov 6, 2025 | 6.45 | 6.49 | 6.42 | 6.42 | 6.42 | 2.61% | 5,054 |
| Nov 5, 2025 | 6.26 | 6.27 | 6.25 | 6.26 | 6.26 | -1.39% | 450 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.32 | 6.35 | 6.35 | 0.89% | 3,400 |
| Nov 3, 2025 | 6.34 | 6.34 | 6.29 | 6.29 | 6.29 | 1.03% | 2,252 |
| Oct 31, 2025 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -2.26% | 13,500 |
| Oct 30, 2025 | 6.32 | 6.37 | 6.31 | 6.37 | 6.37 | 2.73% | 1,106 |
| Oct 29, 2025 | 6.16 | 6.23 | 6.16 | 6.20 | 6.20 | -0.34% | 1,800 |
| Oct 28, 2025 | 6.18 | 6.23 | 6.15 | 6.22 | 6.22 | 0.03% | 13,988 |
| Oct 27, 2025 | 6.17 | 6.22 | 6.14 | 6.22 | 6.22 | 1.62% | 4,800 |
| Oct 24, 2025 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | 0.11% | - |
| Oct 23, 2025 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -0.28% | 1,500 |
| Oct 22, 2025 | 6.15 | 6.17 | 6.11 | 6.13 | 6.13 | -0.63% | 1,608 |
| Oct 21, 2025 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | 3.13% | 4,075 |
| Oct 20, 2025 | 5.97 | 6.02 | 5.97 | 5.98 | 5.98 | 2.19% | 2,610 |
| Oct 17, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.43% | 19,920 |
| Oct 16, 2025 | 6.11 | 6.15 | 6.00 | 6.00 | 6.00 | 0.67% | 3,300 |
| Oct 15, 2025 | 6.05 | 6.10 | 5.96 | 5.96 | 5.96 | 2.18% | 18,950 |
| Oct 14, 2025 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | 1.44% | 6,232 |
| Oct 13, 2025 | 5.78 | 5.88 | 5.75 | 5.75 | 5.75 | -0.33% | 5,125 |
| Oct 10, 2025 | 5.97 | 6.01 | 5.77 | 5.77 | 5.77 | -3.96% | 1,370 |
| Oct 9, 2025 | 5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 3.37% | 21,560 |
| Oct 8, 2025 | 5.83 | 5.83 | 5.76 | 5.81 | 5.81 | -1.58% | 920 |
| Oct 7, 2025 | 5.75 | 5.92 | 5.75 | 5.90 | 5.90 | 1.55% | 4,703 |
| Oct 6, 2025 | 5.84 | 5.88 | 5.81 | 5.81 | 5.81 | 1.11% | 1,605 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.32% | 10,000 |
| Oct 2, 2025 | 5.81 | 5.92 | 5.81 | 5.83 | 5.83 | -1.92% | 9,053 |
| Oct 1, 2025 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 2.41% | 702 |
| Sep 30, 2025 | 5.79 | 5.85 | 5.79 | 5.80 | 5.80 | -0.80% | 1,650 |
| Sep 29, 2025 | 5.87 | 5.93 | 5.85 | 5.85 | 5.85 | 1.69% | 1,695 |
| Sep 26, 2025 | 5.79 | 5.82 | 5.75 | 5.75 | 5.75 | 0.75% | 1,970 |
| Sep 25, 2025 | 5.68 | 5.71 | 5.66 | 5.71 | 5.71 | -0.47% | - |
| Sep 24, 2025 | 5.71 | 5.77 | 5.70 | 5.74 | 5.74 | -0.26% | 1,440 |
| Sep 23, 2025 | 5.75 | 5.75 | 5.67 | 5.75 | 5.75 | -1.86% | 21,744 |
| Sep 22, 2025 | 5.81 | 5.86 | 5.74 | 5.86 | 5.86 | -2.19% | 5,605 |
| Sep 19, 2025 | 5.94 | 5.99 | 5.89 | 5.99 | 5.99 | 1.39% | 12,487 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.87 | 5.91 | 5.91 | -2.83% | 2,500 |
| Sep 17, 2025 | 6.01 | 6.08 | 6.00 | 6.08 | 6.08 | 4.83% | 113 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -6.00% | 3,861 |
| Sep 15, 2025 | 6.16 | 6.21 | 6.11 | 6.17 | 6.17 | -1.11% | 5,600 |
| Sep 12, 2025 | 6.21 | 6.24 | 6.21 | 6.24 | 6.24 | 0.56% | 2,300 |
| Sep 11, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | 0.23% | 4,620 |
| Sep 10, 2025 | 6.19 | 6.26 | 6.19 | 6.19 | 6.19 | -1.28% | 165 |
| Sep 9, 2025 | 6.21 | 6.30 | 6.21 | 6.27 | 6.16 | 2.64% | 5,365 |
| Sep 8, 2025 | 6.07 | 6.19 | 6.07 | 6.11 | 6.00 | 0.31% | 5,255 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.02 | 6.09 | 5.98 | -0.16% | 8,897 |
| Sep 4, 2025 | 6.17 | 6.17 | 6.10 | 6.10 | 5.99 | -1.07% | 1,306 |
| Sep 3, 2025 | 6.20 | 6.24 | 6.17 | 6.17 | 6.05 | 0.42% | 5,768 |
| Sep 2, 2025 | 6.15 | 6.20 | 6.14 | 6.14 | 6.03 | -1.14% | 4,608 |
| Sep 1, 2025 | 6.17 | 6.21 | 6.16 | 6.21 | 6.10 | -0.62% | - |
| Aug 29, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.14 | 0.30% | 3,138 |
| Aug 28, 2025 | 6.20 | 6.24 | 6.16 | 6.23 | 6.12 | 0.16% | 12,660 |
| Aug 27, 2025 | 6.33 | 6.33 | 6.21 | 6.22 | 6.11 | -1.25% | 5,150 |
| Aug 26, 2025 | 6.36 | 6.38 | 6.30 | 6.30 | 6.19 | -1.47% | 2,780 |
| Aug 25, 2025 | 6.43 | 6.43 | 6.39 | 6.39 | 6.28 | 0.60% | 2,955 |
| Aug 22, 2025 | 6.38 | 6.42 | 6.36 | 6.36 | 6.24 | 1.02% | 4,011 |
| Aug 21, 2025 | 6.39 | 6.40 | 6.29 | 6.29 | 6.18 | -0.13% | 7,400 |
| Aug 20, 2025 | 6.31 | 6.35 | 6.30 | 6.30 | 6.19 | 0.53% | 3,680 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | 6.15 | -1.40% | 1,500 |
| Aug 18, 2025 | 6.34 | 6.36 | 6.31 | 6.36 | 6.24 | 1.29% | 4,385 |
| Aug 15, 2025 | 6.26 | 6.29 | 6.26 | 6.28 | 6.16 | 0.40% | - |
| Aug 14, 2025 | 6.29 | 6.34 | 6.25 | 6.25 | 6.14 | 1.15% | 4,700 |
| Aug 13, 2025 | 6.14 | 6.21 | 6.13 | 6.18 | 6.07 | 1.44% | 7,083 |
| Aug 12, 2025 | 6.10 | 6.15 | 6.09 | 6.09 | 5.98 | 1.94% | 500 |
| Aug 11, 2025 | 5.94 | 6.03 | 5.94 | 5.98 | 5.87 | 0.44% | 2,850 |
| Aug 8, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.84 | 0.83% | 3,030 |
| Aug 7, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.79 | -0.97% | - |
| Aug 6, 2025 | 5.89 | 5.96 | 5.89 | 5.96 | 5.85 | -1.03% | 3,610 |
| Aug 5, 2025 | 5.93 | 6.02 | 5.92 | 6.02 | 5.91 | 2.91% | 8,976 |
| Aug 4, 2025 | 5.89 | 5.91 | 5.85 | 5.85 | 5.74 | 0.86% | 3,900 |
| Aug 1, 2025 | 5.99 | 5.99 | 5.80 | 5.80 | 5.69 | -4.86% | 8,362 |
| Jul 31, 2025 | 5.97 | 6.10 | 5.97 | 6.10 | 5.99 | -2.01% | 2,500 |
| Jul 30, 2025 | 6.18 | 6.24 | 6.18 | 6.22 | 6.11 | 0.34% | 2,812 |
| Jul 29, 2025 | 6.17 | 6.26 | 6.17 | 6.20 | 6.09 | 2.04% | 10,610 |
| Jul 28, 2025 | 6.09 | 6.15 | 6.07 | 6.08 | 5.97 | 2.84% | 5,410 |
| Jul 25, 2025 | 5.89 | 5.91 | 5.88 | 5.91 | 5.80 | -2.17% | - |
| Jul 24, 2025 | 5.85 | 6.05 | 5.85 | 6.04 | 5.93 | 2.76% | 4,410 |
| Jul 23, 2025 | 5.85 | 5.92 | 5.85 | 5.88 | 5.77 | 1.68% | 4,660 |
| Jul 22, 2025 | 5.77 | 5.85 | 5.77 | 5.78 | 5.67 | -1.28% | 6,200 |
| Jul 21, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 5.75 | 2.47% | 1,660 |
| Jul 18, 2025 | 5.74 | 5.81 | 5.71 | 5.71 | 5.61 | 1.31% | 2,000 |