ZhongAn Online P&C Insurance Co Ltd (1ZO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:41AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.5600 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | - |
| 29 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 26 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 25 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 24 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 23 Apr 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | - |
| 22 Apr 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 1,135 |
| 19 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | - |
| 18 Apr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | - |
| 17 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | - |
| 16 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 15 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | - |
| 12 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
| 11 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 450 |
| 10 Apr 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | - |
| 09 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | - |
| 08 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| 05 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 04 Apr 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 18,000 |
| 03 Apr 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 Apr 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | - |
| 28 Mar 2024 | 1.4430 | 1.4430 | 1.4400 | 1.4400 | 1.4400 | - |
| 27 Mar 2024 | 1.4735 | 1.4735 | 1.4630 | 1.4630 | 1.4630 | - |
| 26 Mar 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 25 Mar 2024 | 1.3760 | 1.3780 | 1.3760 | 1.3780 | 1.3780 | - |
| 22 Mar 2024 | 1.4115 | 1.4115 | 1.4105 | 1.4105 | 1.4105 | - |
| 21 Mar 2024 | 1.4955 | 1.4955 | 1.4905 | 1.4905 | 1.4905 | - |
| 20 Mar 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
| 19 Mar 2024 | 1.4620 | 1.4620 | 1.4585 | 1.4585 | 1.4585 | - |
| 18 Mar 2024 | 1.4565 | 1.4565 | 1.4550 | 1.4550 | 1.4550 | - |
| 15 Mar 2024 | 1.3930 | 1.3990 | 1.3930 | 1.3990 | 1.3990 | - |
| 14 Mar 2024 | 1.4150 | 1.4150 | 1.4110 | 1.4110 | 1.4110 | - |
| 13 Mar 2024 | 1.4645 | 1.4645 | 1.4570 | 1.4570 | 1.4570 | - |
| 12 Mar 2024 | 1.5005 | 1.5135 | 1.5005 | 1.5135 | 1.5135 | - |
| 11 Mar 2024 | 1.4015 | 1.4570 | 1.4010 | 1.4150 | 1.4150 | 2,200 |
| 08 Mar 2024 | 1.3525 | 1.3530 | 1.3515 | 1.3530 | 1.3530 | 750 |
| 07 Mar 2024 | 1.3005 | 1.3685 | 1.3005 | 1.3685 | 1.3685 | 2,500 |
| 06 Mar 2024 | 1.3470 | 1.3485 | 1.3470 | 1.3485 | 1.3485 | - |
| 05 Mar 2024 | 1.3505 | 1.4015 | 1.3370 | 1.4015 | 1.4015 | 1,750 |
| 04 Mar 2024 | 1.3915 | 1.4005 | 1.3915 | 1.4005 | 1.4005 | - |
| 01 Mar 2024 | 1.4330 | 1.4965 | 1.4300 | 1.4965 | 1.4965 | 500 |
| 29 Feb 2024 | 1.4695 | 1.4695 | 1.4205 | 1.4205 | 1.4205 | - |
| 28 Feb 2024 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | - |
| 27 Feb 2024 | 1.4975 | 1.5365 | 1.4975 | 1.5365 | 1.5365 | - |
| 26 Feb 2024 | 1.5150 | 1.5250 | 1.5150 | 1.5250 | 1.5250 | - |
| 23 Feb 2024 | 1.5200 | 1.5215 | 1.5200 | 1.5215 | 1.5215 | - |
| 22 Feb 2024 | 1.4765 | 1.5020 | 1.4765 | 1.5020 | 1.5020 | - |
| 21 Feb 2024 | 1.5065 | 1.5680 | 1.4995 | 1.5680 | 1.5680 | 2,000 |
| 20 Feb 2024 | 1.4395 | 1.4415 | 1.4395 | 1.4415 | 1.4415 | - |
| 19 Feb 2024 | 1.4565 | 1.4565 | 1.4480 | 1.4480 | 1.4480 | - |
| 16 Feb 2024 | 1.5360 | 1.5510 | 1.5360 | 1.5415 | 1.5415 | - |
| 15 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 14 Feb 2024 | 1.4160 | 1.4295 | 1.4160 | 1.4295 | 1.4295 | - |
| 13 Feb 2024 | 1.4515 | 1.4515 | 1.4495 | 1.4495 | 1.4495 | - |
| 12 Feb 2024 | 1.5000 | 1.5000 | 1.4525 | 1.4525 | 1.4525 | 2,000 |
| 09 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 08 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 06 Feb 2024 | 1.4505 | 1.4610 | 1.4505 | 1.4610 | 1.4610 | - |
| 05 Feb 2024 | 1.3695 | 1.3695 | 1.3685 | 1.3685 | 1.3685 | - |
| 02 Feb 2024 | 1.3960 | 1.3960 | 1.3805 | 1.3805 | 1.3805 | - |
| 01 Feb 2024 | 1.4160 | 1.4165 | 1.4130 | 1.4155 | 1.4155 | 600 |
| 31 Jan 2024 | 1.4085 | 1.4085 | 1.3985 | 1.3985 | 1.3985 | - |
| 30 Jan 2024 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | - |
| 29 Jan 2024 | 1.5655 | 1.5655 | 1.5655 | 1.5655 | 1.5655 | - |
| 26 Jan 2024 | 1.5885 | 1.5885 | 1.5750 | 1.5750 | 1.5750 | - |
| 25 Jan 2024 | 1.6050 | 1.6685 | 1.6050 | 1.6065 | 1.6065 | 800 |
| 24 Jan 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | - |
| 23 Jan 2024 | 1.5015 | 1.6015 | 1.4940 | 1.6015 | 1.6015 | 250 |
| 22 Jan 2024 | 1.5060 | 1.5140 | 1.5060 | 1.5140 | 1.5140 | - |
| 19 Jan 2024 | 1.6055 | 1.6215 | 1.6055 | 1.6215 | 1.6215 | 495 |
| 18 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 17 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 16 Jan 2024 | 1.8285 | 1.8285 | 1.8230 | 1.8230 | 1.8230 | - |
| 15 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
| 12 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
| 11 Jan 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 10 Jan 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
| 09 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 08 Jan 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 500 |
| 05 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 04 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 03 Jan 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 02 Jan 2024 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | - |
| 29 Dec 2023 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 28 Dec 2023 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
| 27 Dec 2023 | 1.9325 | 1.9325 | 1.9325 | 1.9325 | 1.9325 | - |
| 22 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 21 Dec 2023 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 20 Dec 2023 | 1.9915 | 2.0000 | 1.9915 | 2.0000 | 2.0000 | 1,000 |
| 19 Dec 2023 | 2.0210 | 2.0210 | 1.9900 | 1.9900 | 1.9900 | 6,191 |
| 18 Dec 2023 | 2.1340 | 2.1870 | 2.1340 | 2.1400 | 2.1400 | 1,000 |
| 15 Dec 2023 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 14 Dec 2023 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
| 13 Dec 2023 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 12 Dec 2023 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
| 11 Dec 2023 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
| 08 Dec 2023 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
| 07 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 06 Dec 2023 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
| *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.