Ping An Insurance (Group) Company of China, Ltd. (FRA:PZXB)
Germany
· Delayed Price · Currency is EUR 14.00
+0.20 (1.45%)
Last updated: Mar 6, 2026, 8:03 AM CET
FRA:PZXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | - |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -5.52% | - |
| Mar 3, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 4.32% | 2,300 |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Feb 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 300 |
| Feb 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Feb 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Feb 19, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 6.67% | 500 |
| Feb 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Feb 13, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | 45 |
| Feb 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Feb 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Feb 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 100 |
| Feb 3, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 4,421 |
| Feb 2, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | 2.63% | 6,616 |
| Jan 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jan 29, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 6.08% | 44 |
| Jan 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jan 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jan 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jan 20, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 150 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Jan 15, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 6.08% | 200 |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | 40 |
| Jan 12, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 0.66% | 150 |
| Jan 9, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 82 |
| Jan 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Jan 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jan 2, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 5.71% | 1,000 |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Dec 29, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | 50 |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Dec 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Dec 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Dec 15, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 6.62% | 300 |
| Dec 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Dec 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Dec 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Dec 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 9.09% | 50 |
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Dec 3, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 0.81% | 60 |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Dec 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.76% | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 11.38% | 1,500 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Nov 17, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | -1.49% | 400 |
| Nov 14, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 140 |
| Nov 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Nov 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Oct 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 134 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Oct 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Oct 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Oct 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Oct 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Oct 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 10, 2025 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | -2.61% | 126 |