Ping An Insurance (Group) Co. of China Ltd (PZX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.7650 | 4.7650 | 4.6620 | 4.6620 | 4.6620 | 400 |
| 06 May 2024 | 4.5820 | 4.6000 | 4.5820 | 4.6000 | 4.6000 | - |
| 03 May 2024 | 4.6600 | 4.7340 | 4.6435 | 4.7200 | 4.7200 | 23,776 |
| 02 May 2024 | 4.4530 | 4.4960 | 4.4530 | 4.4960 | 4.4960 | - |
| 30 Apr 2024 | 4.2545 | 4.2575 | 4.2455 | 4.2475 | 4.2475 | - |
| 29 Apr 2024 | 4.3390 | 4.3985 | 4.3225 | 4.3985 | 4.3985 | 26,770 |
| 26 Apr 2024 | 4.2475 | 4.2475 | 4.2110 | 4.2110 | 4.2110 | - |
| 25 Apr 2024 | 4.1340 | 4.1600 | 4.1340 | 4.1600 | 4.1600 | 999 |
| 24 Apr 2024 | 4.0440 | 4.1370 | 4.0440 | 4.1355 | 4.1355 | 5,525 |
| 23 Apr 2024 | 3.8690 | 3.8995 | 3.8690 | 3.8995 | 3.8995 | - |
| 22 Apr 2024 | 3.8315 | 3.9070 | 3.8085 | 3.9070 | 3.9070 | 3,938 |
| 19 Apr 2024 | 3.6955 | 3.7735 | 3.6955 | 3.7220 | 3.7220 | 10,000 |
| 18 Apr 2024 | 3.7315 | 3.8280 | 3.7055 | 3.7480 | 3.7480 | 9,300 |
| 17 Apr 2024 | 3.6000 | 3.6615 | 3.6000 | 3.6615 | 3.6615 | 1,560 |
| 16 Apr 2024 | 3.6000 | 3.6435 | 3.6000 | 3.6435 | 3.6435 | 4,200 |
| 15 Apr 2024 | 3.6150 | 3.6805 | 3.6025 | 3.6700 | 3.6700 | 7,955 |
| 12 Apr 2024 | 3.6435 | 3.7090 | 3.6435 | 3.6845 | 3.6845 | 15,525 |
| 11 Apr 2024 | 3.8070 | 3.8980 | 3.8070 | 3.8980 | 3.8980 | 538 |
| 10 Apr 2024 | 3.7720 | 3.8510 | 3.7720 | 3.8510 | 3.8510 | 10,000 |
| 09 Apr 2024 | 3.7820 | 3.8400 | 3.7725 | 3.8305 | 3.8305 | 1,639 |
| 08 Apr 2024 | 3.8500 | 3.9355 | 3.8190 | 3.9290 | 3.9290 | 22,600 |
| 05 Apr 2024 | 3.8620 | 3.9145 | 3.8620 | 3.9145 | 3.9145 | 3,750 |
| 04 Apr 2024 | 4.0070 | 4.0070 | 3.9310 | 3.9310 | 3.9310 | 2,500 |
| 03 Apr 2024 | 4.0250 | 4.0395 | 3.9510 | 4.0380 | 4.0380 | 6,620 |
| 02 Apr 2024 | 3.9955 | 4.0830 | 3.9955 | 4.0830 | 4.0830 | 260 |
| 28 Mar 2024 | 3.8680 | 3.9530 | 3.8680 | 3.8900 | 3.8900 | 250 |
| 27 Mar 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 7,105 |
| 26 Mar 2024 | 3.8930 | 3.9400 | 3.8930 | 3.9135 | 3.9135 | 1,777 |
| 25 Mar 2024 | 3.8500 | 3.9210 | 3.8500 | 3.9060 | 3.9060 | 2,250 |
| 22 Mar 2024 | 3.9250 | 4.0120 | 3.9250 | 4.0120 | 4.0120 | 1,750 |
| 21 Mar 2024 | 4.0990 | 4.1150 | 4.0990 | 4.1150 | 4.1150 | - |
| 20 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 19 Mar 2024 | 4.0745 | 4.0870 | 4.0745 | 4.0870 | 4.0870 | - |
| 18 Mar 2024 | 4.1485 | 4.1615 | 4.1485 | 4.1615 | 4.1615 | - |
| 15 Mar 2024 | 4.1215 | 4.1580 | 4.1215 | 4.1580 | 4.1580 | - |
| 14 Mar 2024 | 4.1925 | 4.2500 | 4.1925 | 4.2500 | 4.2500 | 1,883 |
| 13 Mar 2024 | 4.2590 | 4.2910 | 4.2590 | 4.2910 | 4.2910 | - |
| 12 Mar 2024 | 4.3730 | 4.3770 | 4.3730 | 4.3770 | 4.3770 | - |
| 11 Mar 2024 | 4.1185 | 4.1700 | 4.1185 | 4.1620 | 4.1620 | 1,000 |
| 08 Mar 2024 | 4.0920 | 4.1575 | 4.0645 | 4.1575 | 4.1575 | 100 |
| 07 Mar 2024 | 3.9970 | 4.0485 | 3.9970 | 4.0485 | 4.0485 | - |
| 06 Mar 2024 | 4.0115 | 4.0500 | 4.0115 | 4.0500 | 4.0500 | - |
| 05 Mar 2024 | 3.9870 | 3.9870 | 3.9715 | 3.9715 | 3.9715 | - |
| 04 Mar 2024 | 4.0215 | 4.0620 | 4.0215 | 4.0620 | 4.0620 | - |
| 01 Mar 2024 | 4.1450 | 4.2205 | 4.1450 | 4.2205 | 4.2205 | 1,000 |
| 29 Feb 2024 | 4.1200 | 4.1800 | 4.0860 | 4.1540 | 4.1540 | 2,537 |
| 28 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5,000 |
| 27 Feb 2024 | 4.2560 | 4.3355 | 4.2560 | 4.3355 | 4.3355 | - |
| 26 Feb 2024 | 4.2825 | 4.2990 | 4.2825 | 4.2990 | 4.2990 | - |
| 23 Feb 2024 | 4.3900 | 4.3900 | 4.3750 | 4.3750 | 4.3750 | 255 |
| 22 Feb 2024 | 4.2755 | 4.2755 | 4.2755 | 4.2755 | 4.2755 | - |
| 21 Feb 2024 | 4.2400 | 4.2795 | 4.2045 | 4.2775 | 4.2775 | 24,850 |
| 20 Feb 2024 | 4.0000 | 4.0175 | 4.0000 | 4.0175 | 4.0175 | 8,000 |
| 19 Feb 2024 | 3.9895 | 4.0610 | 3.9895 | 4.0020 | 4.0020 | 257 |
| 16 Feb 2024 | 4.1190 | 4.1190 | 4.0940 | 4.0940 | 4.0940 | - |
| 15 Feb 2024 | 3.9565 | 3.9565 | 3.9565 | 3.9565 | 3.9565 | - |
| 14 Feb 2024 | 3.9390 | 4.0120 | 3.9390 | 4.0120 | 4.0120 | - |
| 13 Feb 2024 | 3.9675 | 4.0880 | 3.9670 | 3.9965 | 3.9965 | 1,250 |
| 12 Feb 2024 | 3.9090 | 3.9145 | 3.9090 | 3.9145 | 3.9145 | - |
| 09 Feb 2024 | 3.9490 | 3.9490 | 3.8845 | 3.8845 | 3.8845 | 1,000 |
| 08 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 30 |
| 07 Feb 2024 | 4.0025 | 4.0700 | 4.0025 | 4.0700 | 4.0700 | 9,060 |
| 06 Feb 2024 | 3.9795 | 4.0220 | 3.9795 | 4.0220 | 4.0220 | - |
| 05 Feb 2024 | 3.7445 | 3.8400 | 3.7445 | 3.8400 | 3.8400 | 6,000 |
| 02 Feb 2024 | 3.7295 | 3.7680 | 3.7050 | 3.7680 | 3.7680 | 5,000 |
| 01 Feb 2024 | 3.8085 | 3.9275 | 3.8085 | 3.9275 | 3.9275 | 13,000 |
| 31 Jan 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| 30 Jan 2024 | 3.7985 | 3.8165 | 3.7985 | 3.8165 | 3.8165 | - |
| 29 Jan 2024 | 3.9520 | 3.9540 | 3.9520 | 3.9540 | 3.9540 | 4,500 |
| 26 Jan 2024 | 3.9695 | 3.9750 | 3.9695 | 3.9750 | 3.9750 | - |
| 25 Jan 2024 | 4.0230 | 4.0965 | 4.0230 | 4.0965 | 4.0965 | 250 |
| 24 Jan 2024 | 3.7425 | 4.0300 | 3.7425 | 4.0155 | 4.0155 | 21,590 |
| 23 Jan 2024 | 3.6395 | 3.8300 | 3.6385 | 3.8300 | 3.8300 | 3,110 |
| 22 Jan 2024 | 3.4405 | 3.5495 | 3.4405 | 3.5495 | 3.5495 | 150 |
| 19 Jan 2024 | 3.5055 | 3.5055 | 3.5055 | 3.5055 | 3.5055 | - |
| 18 Jan 2024 | 3.5325 | 3.5530 | 3.5210 | 3.5530 | 3.5530 | 18,000 |
| 17 Jan 2024 | 3.5045 | 3.5710 | 3.5045 | 3.5710 | 3.5710 | 1,045 |
| 16 Jan 2024 | 3.7015 | 3.7545 | 3.7015 | 3.7545 | 3.7545 | 1,500 |
| 15 Jan 2024 | 3.8665 | 3.8665 | 3.8665 | 3.8665 | 3.8665 | - |
| 12 Jan 2024 | 3.7720 | 3.8665 | 3.7720 | 3.8665 | 3.8665 | 2,000 |
| 11 Jan 2024 | 3.7620 | 3.8250 | 3.7620 | 3.8250 | 3.8250 | 400 |
| 10 Jan 2024 | 3.6580 | 3.7345 | 3.6580 | 3.7345 | 3.7345 | 1,700 |
| 09 Jan 2024 | 3.7640 | 3.8035 | 3.7640 | 3.7850 | 3.7850 | 5,622 |
| 08 Jan 2024 | 3.7620 | 3.8765 | 3.7620 | 3.8765 | 3.8765 | 1,000 |
| 05 Jan 2024 | 3.9360 | 3.9360 | 3.9055 | 3.9055 | 3.9055 | - |
| 04 Jan 2024 | 3.9475 | 3.9735 | 3.9475 | 3.9635 | 3.9635 | 800 |
| 03 Jan 2024 | 3.9235 | 3.9235 | 3.9235 | 3.9235 | 3.9235 | - |
| 02 Jan 2024 | 3.9035 | 3.9930 | 3.9035 | 3.9685 | 3.9685 | 1,060 |
| 29 Dec 2023 | 4.0255 | 4.0935 | 4.0255 | 4.0570 | 4.0570 | 3,000 |
| 28 Dec 2023 | 4.0200 | 4.1025 | 4.0200 | 4.1015 | 4.1015 | 475 |
| 27 Dec 2023 | 3.8365 | 3.8760 | 3.8365 | 3.8760 | 3.8760 | 1,500 |
| 22 Dec 2023 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 21 Dec 2023 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 20 Dec 2023 | 3.8360 | 3.9155 | 3.8360 | 3.8620 | 3.8620 | 4,832 |
| 19 Dec 2023 | 3.8495 | 3.9410 | 3.8495 | 3.9410 | 3.9410 | 2,500 |
| 18 Dec 2023 | 3.8680 | 3.9130 | 3.8315 | 3.8315 | 3.8315 | 1,000 |
| 15 Dec 2023 | 3.9230 | 4.0460 | 3.9230 | 3.9980 | 3.9980 | 3,800 |
| 14 Dec 2023 | 3.9000 | 3.9415 | 3.8575 | 3.9415 | 3.9415 | 8,275 |
| 13 Dec 2023 | 3.9170 | 3.9750 | 3.9170 | 3.9715 | 3.9715 | 4,000 |
| 12 Dec 2023 | 4.0555 | 4.1140 | 4.0555 | 4.1140 | 4.1140 | 175 |
| *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.