Ping An Healthcare And Technology Co Ltd (1XZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | - |
| 02 May 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 30 Apr 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| 29 Apr 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| 26 Apr 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 25 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 24 Apr 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 23 Apr 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 22 Apr 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | - |
| 19 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 18 Apr 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 17 Apr 2024 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | - |
| 16 Apr 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 15 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 12 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Apr 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 10 Apr 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | - |
| 09 Apr 2024 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | - |
| 08 Apr 2024 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | - |
| 05 Apr 2024 | 1.2795 | 1.2795 | 1.2795 | 1.2795 | 1.2795 | - |
| 04 Apr 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 03 Apr 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 02 Apr 2024 | 1.4215 | 1.4215 | 1.4215 | 1.4215 | 1.4215 | - |
| 28 Mar 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 27 Mar 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 26 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 25 Mar 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 22 Mar 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 21 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 20 Mar 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 19 Mar 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 18 Mar 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 15 Mar 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 14 Mar 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 13 Mar 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 12 Mar 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 11 Mar 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| 08 Mar 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 07 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 06 Mar 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 05 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 04 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 01 Mar 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 29 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 28 Feb 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 27 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 26 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 23 Feb 2024 | 1.4510 | 1.4580 | 1.4510 | 1.4580 | 1.4580 | 500 |
| 22 Feb 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 21 Feb 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 20 Feb 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 19 Feb 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 16 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 15 Feb 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 14 Feb 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 13 Feb 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 12 Feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 09 Feb 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 08 Feb 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 07 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 06 Feb 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 05 Feb 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 02 Feb 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| 01 Feb 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 31 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 30 Jan 2024 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
| 29 Jan 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 26 Jan 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| 25 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 24 Jan 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 23 Jan 2024 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | 1.5210 | - |
| 22 Jan 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 19 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 18 Jan 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 17 Jan 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 16 Jan 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 15 Jan 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 12 Jan 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 11 Jan 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 10 Jan 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
| 09 Jan 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 08 Jan 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 05 Jan 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 04 Jan 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
| 03 Jan 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 02 Jan 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 29 Dec 2023 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 28 Dec 2023 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 27 Dec 2023 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 22 Dec 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 21 Dec 2023 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 20 Dec 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 19 Dec 2023 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 18 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 Dec 2023 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 14 Dec 2023 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| 13 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 12 Dec 2023 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 11 Dec 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| 08 Dec 2023 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.