Ping An Insurance (Group) Company of China, Ltd. (FRA:PZX)
Germany
· Delayed Price · Currency is EUR 6.55
-0.06 (-0.88%)
Last updated: Apr 28, 2026, 3:25 PM CET
FRA:PZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.53 | 6.59 | 6.53 | 6.59 | - | -0.24% | - |
| Apr 27, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -0.14% | 160 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | 0.36% | 1,500 |
| Apr 23, 2026 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | -1.63% | 11,000 |
| Apr 22, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.74% | 750 |
| Apr 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 20, 2026 | 6.64 | 6.72 | 6.63 | 6.65 | 6.65 | -0.60% | 2,790 |
| Apr 17, 2026 | 6.63 | 6.70 | 6.50 | 6.69 | 6.69 | -2.04% | 29,100 |
| Apr 16, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.83 | 0.43% | 3,923 |
| Apr 15, 2026 | 6.78 | 6.81 | 6.78 | 6.80 | 6.80 | - | 402 |
| Apr 14, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | 0.59% | - |
| Apr 13, 2026 | 6.71 | 6.76 | 6.71 | 6.76 | 6.76 | -0.49% | 2,750 |
| Apr 10, 2026 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | 0.41% | 454 |
| Apr 9, 2026 | 6.78 | 6.83 | 6.77 | 6.77 | 6.77 | -2.24% | 80 |
| Apr 8, 2026 | 6.82 | 6.92 | 6.78 | 6.92 | 6.92 | 3.56% | 3,000 |
| Apr 7, 2026 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.63% | 403 |
| Apr 2, 2026 | 6.57 | 6.66 | 6.57 | 6.64 | 6.64 | -1.15% | 3,000 |
| Apr 1, 2026 | 6.68 | 6.72 | 6.65 | 6.72 | 6.72 | 1.85% | 204 |
| Mar 31, 2026 | 6.60 | 6.64 | 6.57 | 6.60 | 6.60 | 0.86% | 7,670 |
| Mar 30, 2026 | 6.52 | 6.55 | 6.49 | 6.54 | 6.54 | 0.15% | 5,795 |
| Mar 27, 2026 | 6.55 | 6.60 | 6.53 | 6.53 | 6.53 | 1.52% | 812 |
| Mar 26, 2026 | 6.39 | 6.47 | 6.37 | 6.43 | 6.43 | -3.73% | 4,955 |
| Mar 25, 2026 | 6.68 | 6.74 | 6.61 | 6.68 | 6.68 | 2.66% | 585 |
| Mar 24, 2026 | 6.53 | 6.56 | 6.50 | 6.51 | 6.51 | -0.81% | 3,064 |
| Mar 23, 2026 | 6.34 | 6.56 | 6.30 | 6.56 | 6.56 | -3.24% | 11,804 |
| Mar 20, 2026 | 6.79 | 6.82 | 6.78 | 6.78 | 6.78 | -0.29% | 1,500 |
| Mar 19, 2026 | 6.84 | 6.85 | 6.80 | 6.80 | 6.80 | -2.41% | 2,033 |
| Mar 18, 2026 | 6.99 | 7.05 | 6.97 | 6.97 | 6.97 | -0.46% | 4,790 |
| Mar 17, 2026 | 7.00 | 7.09 | 7.00 | 7.00 | 7.00 | 0.57% | 2,642 |
| Mar 16, 2026 | 6.92 | 7.00 | 6.91 | 6.96 | 6.96 | - | 28,800 |
| Mar 13, 2026 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | 0.27% | 3,530 |
| Mar 12, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | -1.55% | - |
| Mar 11, 2026 | 6.95 | 7.07 | 6.95 | 7.05 | 7.05 | 0.90% | 12,080 |
| Mar 10, 2026 | 7.00 | 7.00 | 6.94 | 6.99 | 6.99 | 0.62% | 5,544 |
| Mar 9, 2026 | 6.92 | 6.97 | 6.86 | 6.94 | 6.94 | -1.64% | 13,522 |
| Mar 6, 2026 | 7.06 | 7.15 | 7.06 | 7.06 | 7.06 | -0.14% | 1,509 |
| Mar 5, 2026 | 7.05 | 7.07 | 7.02 | 7.07 | 7.07 | -0.90% | 8,810 |
| Mar 4, 2026 | 7.06 | 7.14 | 7.06 | 7.13 | 7.13 | -1.04% | 6,544 |
| Mar 3, 2026 | 7.22 | 7.24 | 7.19 | 7.21 | 7.21 | 0.54% | 7,170 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.17 | 7.17 | 7.17 | -3.63% | 17,996 |
| Feb 27, 2026 | 7.42 | 7.45 | 7.34 | 7.44 | 7.44 | 0.55% | 11,350 |
| Feb 26, 2026 | 7.43 | 7.46 | 7.31 | 7.40 | 7.40 | -4.91% | 10,795 |
| Feb 25, 2026 | 7.68 | 7.78 | 7.64 | 7.78 | 7.78 | 3.16% | 7,995 |
| Feb 24, 2026 | 7.55 | 7.60 | 7.53 | 7.54 | 7.54 | -3.96% | 400 |
| Feb 23, 2026 | 7.83 | 7.88 | 7.83 | 7.85 | 7.85 | 1.70% | 2,360 |
| Feb 20, 2026 | 7.67 | 7.76 | 7.66 | 7.72 | 7.72 | 0.78% | 1,500 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.62 | 7.66 | 7.66 | -0.05% | 2,482 |
| Feb 18, 2026 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | 0.89% | 2,150 |
| Feb 17, 2026 | 7.56 | 7.66 | 7.56 | 7.60 | 7.60 | 0.12% | 1,287 |
| Feb 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.20% | - |
| Feb 13, 2026 | 7.56 | 7.60 | 7.50 | 7.50 | 7.50 | -2.46% | 3,650 |
| Feb 12, 2026 | 7.70 | 7.71 | 7.68 | 7.69 | 7.69 | -1.00% | 2,431 |
| Feb 11, 2026 | 7.78 | 7.78 | 7.70 | 7.77 | 7.77 | -0.87% | 500 |
| Feb 10, 2026 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | 1.49% | 500 |
| Feb 9, 2026 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | 2.55% | 11,920 |
| Feb 6, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.14% | 1,500 |
| Feb 5, 2026 | 7.73 | 7.73 | 7.60 | 7.62 | 7.62 | -2.87% | 2,700 |
| Feb 4, 2026 | 7.78 | 7.84 | 7.77 | 7.84 | 7.84 | 1.82% | 4,430 |
| Feb 3, 2026 | 7.71 | 7.76 | 7.70 | 7.70 | 7.70 | 0.79% | 5,200 |
| Feb 2, 2026 | 7.61 | 7.64 | 7.58 | 7.64 | 7.64 | -1.67% | 3,657 |
| Jan 30, 2026 | 7.76 | 7.89 | 7.71 | 7.77 | 7.77 | -1.15% | 6,150 |
| Jan 29, 2026 | 7.82 | 7.86 | 7.79 | 7.86 | 7.86 | 3.42% | 2,420 |
| Jan 28, 2026 | 7.54 | 7.60 | 7.53 | 7.60 | 7.60 | 0.96% | 2,600 |
| Jan 27, 2026 | 7.50 | 7.53 | 7.46 | 7.53 | 7.53 | 2.28% | 1,754 |
| Jan 26, 2026 | 7.33 | 7.40 | 7.32 | 7.36 | 7.36 | 0.14% | 11,650 |
| Jan 23, 2026 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 0.68% | 6,000 |
| Jan 22, 2026 | 7.31 | 7.36 | 7.30 | 7.30 | 7.30 | -2.18% | 1,100 |
| Jan 21, 2026 | 7.45 | 7.51 | 7.45 | 7.46 | 7.46 | -0.09% | 450 |
| Jan 20, 2026 | 7.54 | 7.63 | 7.47 | 7.47 | 7.47 | -1.44% | 20,871 |
| Jan 19, 2026 | 7.52 | 7.58 | 7.51 | 7.58 | 7.58 | -0.26% | 4,750 |
| Jan 16, 2026 | 7.55 | 7.60 | 7.51 | 7.60 | 7.60 | -1.03% | 8,132 |
| Jan 15, 2026 | 7.65 | 7.70 | 7.64 | 7.68 | 7.68 | 1.68% | 1,290 |
| Jan 14, 2026 | 7.54 | 7.60 | 7.52 | 7.55 | 7.55 | -2.57% | 3,250 |
| Jan 13, 2026 | 7.66 | 7.75 | 7.64 | 7.75 | 7.75 | 2.99% | 5,001 |
| Jan 12, 2026 | 7.48 | 7.53 | 7.47 | 7.53 | 7.53 | -2.37% | 4,750 |
| Jan 9, 2026 | 7.65 | 7.71 | 7.63 | 7.71 | 7.71 | -0.53% | 3,550 |
| Jan 8, 2026 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | -1.10% | 17,577 |
| Jan 7, 2026 | 7.83 | 7.84 | 7.74 | 7.84 | 7.84 | -1.63% | 6,684 |
| Jan 6, 2026 | 7.84 | 7.97 | 7.84 | 7.97 | 7.97 | 5.08% | 4,345 |
| Jan 5, 2026 | 7.52 | 7.58 | 7.49 | 7.58 | 7.58 | 2.65% | 8,780 |
| Jan 2, 2026 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | 1.54% | 6,218 |
| Dec 30, 2025 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | 1.28% | 1,016 |
| Dec 29, 2025 | 7.26 | 7.32 | 7.13 | 7.18 | 7.18 | 0.76% | 23,672 |
| Dec 23, 2025 | 7.15 | 7.19 | 7.13 | 7.13 | 7.13 | 1.06% | 8,400 |
| Dec 22, 2025 | 7.10 | 7.13 | 7.05 | 7.05 | 7.05 | -0.41% | 5,180 |
| Dec 19, 2025 | 7.12 | 7.19 | 7.08 | 7.08 | 7.08 | 0.63% | 650 |
| Dec 18, 2025 | 7.06 | 7.19 | 7.04 | 7.04 | 7.04 | -0.44% | 724 |
| Dec 17, 2025 | 7.10 | 7.18 | 7.07 | 7.07 | 7.07 | 2.45% | 1,283 |
| Dec 16, 2025 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | -3.04% | 2,574 |
| Dec 15, 2025 | 7.19 | 7.19 | 7.01 | 7.11 | 7.11 | 3.40% | 6,340 |
| Dec 12, 2025 | 6.93 | 7.01 | 6.88 | 6.88 | 6.88 | 2.17% | 5,712 |
| Dec 11, 2025 | 6.72 | 6.75 | 6.72 | 6.73 | 6.73 | -0.40% | 792 |
| Dec 10, 2025 | 6.71 | 6.76 | 6.70 | 6.76 | 6.76 | 1.33% | 1,166 |
| Dec 9, 2025 | 6.68 | 6.74 | 6.66 | 6.67 | 6.67 | -1.45% | 1,624 |
| Dec 8, 2025 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | 1.85% | 2,967 |
| Dec 5, 2025 | 6.66 | 6.66 | 6.58 | 6.65 | 6.65 | 6.69% | 1,971 |
| 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 |