Ping An Insurance (Group) Co. of China Ltd (PZX.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.6525 | 4.7260 | 4.6525 | 4.7040 | 4.7040 | - |
| May 02, 2024 | 4.4270 | 4.5365 | 4.4270 | 4.5365 | 4.5365 | - |
| Apr 30, 2024 | 4.2375 | 4.2420 | 4.2075 | 4.2075 | 4.2075 | - |
| Apr 29, 2024 | 4.3285 | 4.3370 | 4.3075 | 4.3075 | 4.3075 | - |
| Apr 26, 2024 | 4.2370 | 4.2675 | 4.1885 | 4.2170 | 4.2170 | - |
| Apr 25, 2024 | 4.1115 | 4.1575 | 4.1115 | 4.1575 | 4.1575 | - |
| Apr 24, 2024 | 4.0390 | 4.1030 | 4.0125 | 4.0125 | 4.0125 | - |
| Apr 23, 2024 | 3.8640 | 3.9350 | 3.8640 | 3.9350 | 3.9350 | - |
| Apr 22, 2024 | 3.8020 | 3.8515 | 3.7990 | 3.8515 | 3.8515 | - |
| Apr 19, 2024 | 3.6810 | 3.7590 | 3.6810 | 3.7590 | 3.7590 | - |
| Apr 18, 2024 | 3.7150 | 3.7670 | 3.7090 | 3.7640 | 3.7640 | - |
| Apr 17, 2024 | 3.5820 | 3.5995 | 3.5820 | 3.5995 | 3.5995 | - |
| Apr 16, 2024 | 3.5895 | 3.6095 | 3.5895 | 3.5995 | 3.5995 | - |
| Apr 15, 2024 | 3.6200 | 3.6395 | 3.6200 | 3.6395 | 3.6395 | - |
| Apr 12, 2024 | 3.6695 | 3.6695 | 3.6295 | 3.6295 | 3.6295 | - |
| Apr 11, 2024 | 3.8195 | 3.8785 | 3.8195 | 3.8785 | 3.8785 | - |
| Apr 10, 2024 | 3.7895 | 3.8095 | 3.7895 | 3.8095 | 3.8095 | - |
| Apr 09, 2024 | 3.7990 | 3.8010 | 3.7895 | 3.8010 | 3.8010 | - |
| Apr 08, 2024 | 3.8090 | 3.8885 | 3.8090 | 3.8700 | 3.8700 | - |
| Apr 05, 2024 | 3.8385 | 3.8705 | 3.8385 | 3.8585 | 3.8585 | - |
| Apr 04, 2024 | 3.9385 | 3.9385 | 3.9385 | 3.9385 | 3.9385 | - |
| Apr 03, 2024 | 3.9685 | 3.9720 | 3.9585 | 3.9585 | 3.9585 | - |
| Apr 02, 2024 | 3.9880 | 4.0490 | 3.9880 | 4.0490 | 4.0490 | - |
| Mar 28, 2024 | 3.8560 | 3.9535 | 3.8560 | 3.9535 | 3.9535 | - |
| Mar 27, 2024 | 3.8485 | 3.8730 | 3.8370 | 3.8730 | 3.8730 | - |
| Mar 26, 2024 | 3.8730 | 3.8770 | 3.8655 | 3.8770 | 3.8770 | - |
| Mar 25, 2024 | 3.8385 | 3.8885 | 3.8385 | 3.8585 | 3.8585 | - |
| Mar 22, 2024 | 3.9385 | 3.9640 | 3.9385 | 3.9385 | 3.9385 | - |
| Mar 21, 2024 | 4.0980 | 4.1295 | 4.0760 | 4.0900 | 4.0900 | - |
| Mar 20, 2024 | 4.0885 | 4.0910 | 4.0880 | 4.0880 | 4.0880 | - |
| Mar 19, 2024 | 4.0985 | 4.0985 | 4.0885 | 4.0895 | 4.0895 | - |
| Mar 18, 2024 | 4.1350 | 4.1675 | 4.1350 | 4.1440 | 4.1440 | - |
| Mar 15, 2024 | 4.1090 | 4.1570 | 4.1090 | 4.1530 | 4.1530 | - |
| Mar 14, 2024 | 4.1870 | 4.2495 | 4.1870 | 4.1975 | 4.1975 | - |
| Mar 13, 2024 | 4.2875 | 4.2875 | 4.2640 | 4.2875 | 4.2875 | - |
| Mar 12, 2024 | 4.3610 | 4.3865 | 4.3425 | 4.3865 | 4.3865 | - |
| Mar 11, 2024 | 4.1035 | 4.2060 | 4.1035 | 4.2060 | 4.2060 | - |
| Mar 08, 2024 | 4.0885 | 4.0885 | 4.0550 | 4.0550 | 4.0550 | - |
| Mar 07, 2024 | 4.0135 | 4.0620 | 4.0135 | 4.0530 | 4.0530 | - |
| Mar 06, 2024 | 4.0135 | 4.0460 | 4.0135 | 4.0370 | 4.0370 | - |
| Mar 05, 2024 | 3.9690 | 3.9885 | 3.9690 | 3.9885 | 3.9885 | - |
| Mar 04, 2024 | 4.0075 | 4.0595 | 4.0075 | 4.0200 | 4.0200 | - |
| Mar 01, 2024 | 4.1380 | 4.1820 | 4.1380 | 4.1645 | 4.1645 | - |
| Feb 29, 2024 | 4.1380 | 4.1380 | 4.0880 | 4.0980 | 4.0980 | - |
| Feb 28, 2024 | 4.1580 | 4.1850 | 4.1485 | 4.1690 | 4.1690 | - |
| Feb 27, 2024 | 4.2680 | 4.3560 | 4.2680 | 4.3490 | 4.3490 | - |
| Feb 26, 2024 | 4.3200 | 4.3200 | 4.2875 | 4.2880 | 4.2880 | - |
| Feb 23, 2024 | 4.3670 | 4.4365 | 4.3560 | 4.4365 | 4.4365 | - |
| Feb 22, 2024 | 4.2645 | 4.3030 | 4.2645 | 4.3010 | 4.3010 | - |
| Feb 21, 2024 | 4.2075 | 4.2075 | 4.1720 | 4.1750 | 4.1750 | - |
| Feb 20, 2024 | 3.9385 | 3.9810 | 3.9080 | 3.9080 | 3.9080 | - |
| Feb 19, 2024 | 4.0140 | 4.0485 | 3.9980 | 4.0485 | 4.0485 | - |
| Feb 16, 2024 | 4.0955 | 4.1075 | 4.0880 | 4.1075 | 4.1075 | - |
| Feb 15, 2024 | 3.9435 | 3.9605 | 3.9435 | 3.9575 | 3.9575 | - |
| Feb 14, 2024 | 3.9190 | 3.9450 | 3.9185 | 3.9450 | 3.9450 | - |
| Feb 13, 2024 | 4.0190 | 4.0190 | 3.9695 | 3.9695 | 3.9695 | - |
| Feb 12, 2024 | 3.9385 | 3.9965 | 3.9385 | 3.9385 | 3.9385 | - |
| Feb 09, 2024 | 3.8430 | 3.8900 | 3.8405 | 3.8900 | 3.8900 | - |
| Feb 08, 2024 | 3.9640 | 3.9880 | 3.9540 | 3.9540 | 3.9540 | - |
| Feb 07, 2024 | 4.0080 | 4.0100 | 3.9785 | 4.0100 | 4.0100 | - |
| Feb 06, 2024 | 3.9665 | 4.0445 | 3.9665 | 4.0410 | 4.0410 | - |
| Feb 05, 2024 | 3.7390 | 3.7820 | 3.7390 | 3.7820 | 3.7820 | - |
| Feb 02, 2024 | 3.7395 | 3.7395 | 3.6990 | 3.6990 | 3.6990 | - |
| Feb 01, 2024 | 3.7965 | 3.8815 | 3.7965 | 3.8815 | 3.8815 | - |
| Jan 31, 2024 | 3.8115 | 3.8440 | 3.8090 | 3.8440 | 3.8440 | - |
| Jan 30, 2024 | 3.7890 | 3.7890 | 3.7765 | 3.7765 | 3.7765 | - |
| Jan 29, 2024 | 3.9485 | 3.9570 | 3.9085 | 3.9385 | 3.9385 | - |
| Jan 26, 2024 | 3.9585 | 3.9880 | 3.9585 | 3.9610 | 3.9610 | - |
| Jan 25, 2024 | 4.0035 | 4.0780 | 4.0035 | 4.0650 | 4.0650 | - |
| Jan 24, 2024 | 3.7495 | 3.9680 | 3.7495 | 3.9680 | 3.9680 | - |
| Jan 23, 2024 | 3.6295 | 3.7860 | 3.6295 | 3.7860 | 3.7860 | - |
| Jan 22, 2024 | 3.4540 | 3.5270 | 3.4540 | 3.5270 | 3.5270 | - |
| Jan 19, 2024 | 3.4995 | 3.5935 | 3.4995 | 3.5935 | 3.5935 | - |
| Jan 18, 2024 | 3.5395 | 3.5495 | 3.5230 | 3.5230 | 3.5230 | - |
| Jan 17, 2024 | 3.5705 | 3.5705 | 3.5270 | 3.5395 | 3.5395 | 1,000 |
| Jan 16, 2024 | 3.7390 | 3.7390 | 3.7110 | 3.7110 | 3.7110 | - |
| Jan 15, 2024 | 3.7595 | 3.8140 | 3.7595 | 3.8140 | 3.8140 | - |
| Jan 12, 2024 | 3.7695 | 3.7825 | 3.7695 | 3.7825 | 3.7825 | - |
| Jan 11, 2024 | 3.7395 | 3.8515 | 3.7395 | 3.7495 | 3.7495 | 600 |
| Jan 10, 2024 | 3.6790 | 3.7120 | 3.6790 | 3.7120 | 3.7120 | - |
| Jan 09, 2024 | 3.7890 | 3.7890 | 3.7390 | 3.7490 | 3.7490 | - |
| Jan 08, 2024 | 3.7990 | 3.8430 | 3.7825 | 3.8430 | 3.8430 | - |
| Jan 05, 2024 | 3.9170 | 3.9605 | 3.9170 | 3.9605 | 3.9605 | - |
| Jan 04, 2024 | 3.9370 | 3.9440 | 3.9285 | 3.9285 | 3.9285 | - |
| Jan 03, 2024 | 3.8970 | 3.9640 | 3.8970 | 3.9640 | 3.9640 | - |
| Jan 02, 2024 | 3.8905 | 3.9430 | 3.8905 | 3.9385 | 3.9385 | - |
| Dec 29, 2023 | 4.0470 | 4.1275 | 4.0470 | 4.1275 | 4.1275 | - |
| Dec 28, 2023 | 4.0380 | 4.0380 | 4.0070 | 4.0310 | 4.0310 | - |
| Dec 27, 2023 | 3.8265 | 3.8465 | 3.8190 | 3.8195 | 3.8195 | - |
| Dec 22, 2023 | 3.8110 | 3.8215 | 3.6885 | 3.6885 | 3.6885 | - |
| Dec 21, 2023 | 3.8205 | 3.8385 | 3.8205 | 3.8385 | 3.8385 | - |
| Dec 20, 2023 | 3.8485 | 3.8570 | 3.8225 | 3.8225 | 3.8225 | - |
| Dec 19, 2023 | 3.8485 | 3.8695 | 3.8485 | 3.8695 | 3.8695 | - |
| Dec 18, 2023 | 3.8885 | 4.0000 | 3.8620 | 3.8620 | 3.8620 | 400 |
| Dec 15, 2023 | 3.9145 | 3.9985 | 3.9145 | 3.9880 | 3.9880 | - |
| Dec 14, 2023 | 3.9495 | 3.9495 | 3.8490 | 3.9085 | 3.9085 | 1,750 |
| Dec 13, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 12, 2023 | 4.0580 | 4.0625 | 3.9885 | 3.9885 | 3.9885 | - |
| Dec 11, 2023 | 3.9785 | 4.0060 | 3.9785 | 3.9790 | 3.9790 | - |
| Dec 08, 2023 | 3.9885 | 3.9980 | 3.9280 | 3.9280 | 3.9280 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.