Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Ping An Healthcare And Technology Co Ltd (1XZ.MU)

0.8510
+0.0152
+(1.82%)
At close: 8:06:47 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.00000.00000.00000.85100.8510-
May 2, 20250.83580.83580.83580.83580.8358-
Apr 30, 20250.83220.83220.83220.83220.8322-
Apr 29, 20250.83220.83220.83220.83220.8322-
Apr 28, 20250.79600.79600.79600.79600.7960-
Apr 25, 20250.79480.79480.79480.79480.7948-
Apr 24, 20250.79140.79140.79140.79140.7914-
Apr 23, 20250.79000.79000.79000.79000.7900-
Apr 22, 20250.79000.79000.79000.79000.7900-
Apr 17, 20250.79000.79000.79000.79000.7900-
Apr 16, 20250.79000.79000.79000.79000.7900-
Apr 15, 20250.79000.79000.79000.79000.7900-
Apr 14, 20250.79000.79000.79000.79000.7900-
Apr 11, 20250.78680.78680.78680.78680.7868-
Apr 10, 20250.77220.77220.77220.77220.7722-
Apr 9, 20250.73640.73640.73640.73640.7364-
Apr 8, 20250.71480.71480.71480.71480.7148-
Apr 7, 20250.74900.74900.69340.69340.69341,000
Apr 4, 20250.84120.84120.79980.79980.79984,752
Apr 3, 20250.84120.84120.84120.84120.8412-
Apr 2, 20250.84120.84120.84120.84120.8412-
Apr 1, 20250.84120.84120.84120.84120.8412-
Mar 31, 20250.84120.84120.84120.84120.8412-
Mar 28, 20250.87440.87440.87440.87440.8744-
Mar 27, 20250.88540.88540.88540.88540.8854-
Mar 26, 20250.88540.88540.88540.88540.8854-
Mar 25, 20250.88540.88540.88540.88540.8854-
Mar 24, 20250.88540.88540.88540.88540.8854-
Mar 21, 20250.88540.88540.88540.88540.8854-
Mar 20, 20250.90000.90000.90000.90000.9000-
Mar 19, 20250.91980.91980.91980.91980.9198-
Mar 18, 20250.91980.91980.91980.91980.9198-
Mar 17, 20250.91980.91980.91980.91980.91985,000
Mar 14, 20250.93080.93080.93080.93080.9308-
Mar 13, 20250.93080.93080.93080.93080.9308-
Mar 12, 20250.96740.96740.96740.96740.9674-
Mar 11, 20250.97780.97780.97780.97780.9778-
Mar 10, 20250.97780.97780.97780.97780.9778-
Mar 7, 20250.97780.97780.97780.97780.9778-
Mar 6, 20251.00101.00101.00101.00101.0010-
Mar 5, 20250.97640.97640.97640.97640.9764-
Mar 4, 20250.97640.97640.97640.97640.9764-
Mar 3, 20250.97640.97640.97640.97640.9764-
Feb 28, 20250.97640.97640.97640.97640.9764-
Feb 27, 20251.04051.04051.04051.04051.0405-
Feb 26, 20251.06901.06901.06901.06901.0690-
Feb 25, 20251.06901.06901.06901.06901.0690-
Feb 24, 20251.12451.12451.12451.12451.1245-
Feb 21, 20251.16301.16301.16301.16301.1630-
Feb 20, 20251.09951.16651.09951.16651.1665900
Feb 19, 20251.06151.06151.06151.06151.0615-
Feb 18, 20250.97740.97740.97740.97740.9774-
Feb 17, 20250.94760.94760.94760.94760.9476-
Feb 14, 20250.84700.84700.84700.84700.8470-
Feb 13, 20250.78000.78000.78000.78000.7800-
Feb 12, 20250.78000.78000.78000.78000.7800-
Feb 11, 20250.75640.78000.75640.78000.78003,000
Feb 10, 20250.75640.75640.75640.75640.7564-
Feb 7, 20250.72860.72860.72860.72860.7286-
Feb 6, 20250.75700.75700.72600.72600.7260750
Feb 5, 20250.75700.75700.75700.75700.7570-
Feb 4, 20250.75700.75700.75700.75700.7570-
Feb 3, 20250.75700.75700.75700.75700.7570-
Jan 31, 20250.75700.75700.75700.75700.7570-
Jan 30, 20250.75700.75700.75700.75700.7570-
Jan 29, 20250.73600.79000.73600.75700.757025,000
Jan 28, 20250.73600.73600.73600.73600.7360-
Jan 27, 20250.73600.73600.73600.73600.7360-
Jan 24, 20250.76240.76240.73600.73600.73602,376
Jan 23, 20250.76240.76240.76240.76240.7624-
Jan 22, 20250.76240.76240.76240.76240.7624-
Jan 21, 20250.76240.76240.76240.76240.7624-
Jan 20, 20250.76240.76240.76240.76240.7624-
Jan 17, 20250.76240.76240.76240.76240.7624-
Jan 16, 20250.76240.76240.76240.76240.7624-
Jan 15, 20250.76240.76240.76240.76240.7624-
Jan 14, 20250.76240.76240.76240.76240.7624-
Jan 13, 20250.76240.76240.76240.76240.7624-
Jan 10, 20250.76240.76240.76240.76240.7624-
Jan 9, 20250.76240.76240.76240.76240.7624-
Jan 8, 20250.76240.76240.76240.76240.7624-
Jan 7, 20250.76240.76240.76240.76240.7624-
Jan 6, 20250.76240.76240.76240.76240.7624-
Jan 3, 20250.76240.76240.76240.76240.7624-
Jan 2, 20250.76240.76240.76240.76240.7624-
Dec 30, 20240.82080.82080.75720.75720.75722,000
Dec 27, 20240.82080.82080.82080.82080.8208-
Dec 23, 20240.82460.82460.82460.82460.8246-
Dec 20, 20240.82460.82460.82460.82460.8246-
Dec 19, 20240.82540.82540.82540.82540.8254-
Dec 18, 20240.82540.82540.82540.82540.8254-
Dec 17, 20240.83320.83320.83320.83320.8332-
Dec 16, 20240.88880.88880.88880.88880.8888-
Dec 13, 20240.88880.88880.88880.88880.8888-
Dec 12, 20240.80000.80000.80000.80000.8000-
Dec 11, 20240.74740.74740.74740.74740.7474-
Dec 10, 20240.74740.74740.74740.74740.7474-
Dec 9, 20240.74740.74740.74740.74740.7474-
Dec 6, 2024 1.105606 Dividend
Dec 6, 20240.77140.77140.77140.77140.7714-
Dec 5, 20241.78451.78451.78451.7845-7.9155-
Dec 4, 20241.78251.78251.78251.7825-7.9066-
Dec 3, 20241.78251.78251.78251.7825-7.9066-
Dec 2, 20241.78251.78251.78251.7825-7.9066-
Nov 29, 20241.77251.77251.77251.7725-7.8623-
Nov 28, 20241.77251.77251.77251.7725-7.8623-
Nov 27, 20241.77251.77251.77251.7725-7.8623-
Nov 26, 20241.74851.74851.74851.7485-7.7558-
Nov 25, 20241.74851.74851.74851.7485-7.7558-
Nov 22, 20241.74851.74851.74851.7485-7.7558-
Nov 21, 20241.76801.76801.76801.7680-7.8423-
Nov 20, 20241.76801.76801.76801.7680-7.8423-
Nov 19, 20241.76801.76801.76801.7680-7.8423-
Nov 18, 20241.77401.77401.75651.7565-7.79133,000
Nov 15, 20241.83101.83101.77401.7740-7.86891,972
Nov 14, 20241.79851.96901.79851.9690-8.73392,000
Nov 13, 20241.72451.72451.72451.7245-7.6494-
Nov 12, 20241.66151.66151.66151.6615-7.3699-
Nov 11, 20241.66151.66151.66151.6615-7.3699-
Nov 8, 20241.54401.54401.54401.5440-6.8487-
Nov 7, 20241.54401.54401.54401.5440-6.8487-
Nov 6, 20241.45551.45551.45551.4555-6.4562-
Nov 5, 20241.43601.43601.43601.4360-6.3697-
Nov 4, 20241.39801.39801.39801.3980-6.2011-
Nov 1, 20241.39801.39801.39801.3980-6.2011-
Oct 31, 20241.40651.40651.40651.4065-6.2388-
Oct 30, 20241.41351.41351.41351.4135-6.2699-
Oct 29, 20241.41451.41451.41451.4145-6.2743-
Oct 28, 20241.45201.45201.41451.4145-6.2743500
Oct 25, 20241.45201.45201.45201.4520-6.4406-
Oct 24, 20241.45201.45201.45201.4520-6.4406-
Oct 23, 20241.45201.45201.45201.4520-6.4406-
Oct 22, 20241.45201.45201.45201.4520-6.4406-
Oct 21, 20241.45201.45201.45201.4520-6.4406-
Oct 18, 20241.45201.45201.45201.4520-6.4406-
Oct 17, 20241.45201.45201.45201.4520-6.4406-
Oct 16, 20241.47451.47451.47451.4745-6.5404-
Oct 15, 20241.48101.48101.48101.4810-6.5693-
Oct 14, 20241.53451.53451.53451.5345-6.8066-
Oct 11, 20241.56601.56601.56601.5660-6.9463-
Oct 10, 20241.57051.57051.57051.5705-6.9663-
Oct 9, 20241.58851.58851.58851.5885-7.0461-
Oct 8, 20241.62251.62251.62251.6225-7.1969-
Oct 7, 20241.74801.74801.74801.7480-7.7536-
Oct 4, 20241.71351.71351.71351.7135-7.6006-
Oct 3, 20241.71351.71351.71351.7135-7.6006-
Oct 2, 20241.71351.71351.71351.7135-7.6006-
Oct 1, 20241.65351.65351.65351.6535-7.3344-
Sep 30, 20241.65351.65351.65351.6535-7.3344-
Sep 27, 20241.42051.42051.42051.4205-6.3009-
Sep 26, 20241.32051.32051.32051.3205-5.8573-
Sep 25, 20241.24551.24551.24551.2455-5.5247-
Sep 24, 20241.15651.15651.15651.1565-5.1299-
Sep 23, 20241.11001.11001.11001.1100-4.9236-
Sep 20, 20241.09951.09951.09951.0995-4.8770-
Sep 19, 20241.09851.09851.09851.0985-4.8726-
Sep 18, 20241.09851.09851.09851.0985-4.8726-
Sep 17, 20241.09851.09851.09851.0985-4.8726-
Sep 16, 20241.09851.09851.09851.0985-4.8726-
Sep 13, 20241.09851.09851.09851.0985-4.8726-
Sep 12, 20241.09851.09851.09851.0985-4.8726-
Sep 11, 20241.09851.09851.09851.0985-4.8726-
Sep 10, 20241.09851.09851.09851.0985-4.8726-
Sep 9, 20241.07051.07051.07051.0705-4.7484-
Sep 6, 20241.10351.10351.10351.1035-4.8948-
Sep 5, 20241.10351.10351.10351.1035-4.8948-
Sep 4, 20241.10351.10351.10351.1035-4.8948-
Sep 3, 20241.14501.14501.14501.1450-5.0789-
Sep 2, 20241.15401.15401.15401.1540-5.1188-
Aug 30, 20241.17301.17301.17301.1730-5.2031-
Aug 29, 20241.17301.17301.17301.1730-5.2031-
Aug 28, 20241.17851.17851.17851.1785-5.2275-
Aug 27, 20241.17901.17901.17901.1790-5.2297-
Aug 26, 20241.17901.17901.17901.1790-5.2297-
Aug 23, 20241.17901.17901.17901.1790-5.2297-
Aug 22, 20241.17901.17901.17901.1790-5.2297-
Aug 21, 20241.20901.20901.20901.2090-5.3628-
Aug 20, 20241.24801.24801.24801.2480-5.5357-
Aug 19, 20241.29451.29451.29451.2945-5.7420-
Aug 16, 20241.29451.29451.29451.2945-5.7420-
Aug 15, 20241.29451.29451.29451.2945-5.7420-
Aug 14, 20241.32301.32301.32301.3230-5.8684-
Aug 13, 20241.32301.32301.32301.3230-5.8684-
Aug 12, 20241.32301.32301.32301.3230-5.8684-
Aug 9, 20241.32301.32301.32301.3230-5.8684-
Aug 8, 20241.32301.32301.32301.3230-5.8684-
Aug 7, 20241.32301.32301.32301.3230-5.8684-
Aug 6, 20241.32301.32301.32301.3230-5.8684-
Aug 5, 20241.32301.32301.32301.3230-5.8684-
Aug 2, 20241.32301.32301.32301.3230-5.8684-
Aug 1, 20241.32301.32301.32301.3230-5.8684-
Jul 31, 20241.31401.31401.31401.3140-5.8285-
Jul 30, 20241.30251.30251.30251.3025-5.7775-
Jul 29, 20241.30251.30251.30251.3025-5.7775-
Jul 26, 20241.30251.30251.30251.3025-5.7775-
Jul 25, 20241.30251.30251.30251.3025-5.7775-
Jul 24, 20241.30251.30251.30251.3025-5.7775-
Jul 23, 20241.30251.30251.30251.3025-5.7775-
Jul 22, 20241.30251.30251.30251.3025-5.7775-
Jul 19, 20241.30251.30251.30251.3025-5.7775-
Jul 18, 20241.30251.30251.30251.3025-5.7775-
Jul 17, 20241.30251.30251.30251.3025-5.7775-
Jul 16, 20241.23901.25951.23901.2595-5.58681,000
Jul 15, 20241.25751.25751.25751.2575-5.5779-
Jul 12, 20241.25751.25751.25751.2575-5.5779-
Jul 11, 20241.25751.25751.25751.2575-5.5779-
Jul 10, 20241.25751.25751.25751.2575-5.5779-
Jul 9, 20241.27001.27001.27001.2700-5.6333-
Jul 8, 20241.28051.28051.28051.2805-5.6799-
Jul 5, 20241.32801.32801.32801.3280-5.8906-
Jul 4, 20241.32801.32801.32801.3280-5.8906-
Jul 3, 20241.37701.37701.37701.3770-6.1080-
Jul 2, 20241.37701.37701.37701.3770-6.1080-
Jul 1, 20241.37701.37701.37701.3770-6.1080-
Jun 28, 20241.37701.37701.37701.3770-6.1080-
Jun 27, 20241.37701.37701.37701.3770-6.1080-
Jun 26, 20241.37701.37701.37701.3770-6.1080-
Jun 25, 20241.36951.36951.36951.3695-6.0747-
Jun 24, 20241.38801.38801.38801.3880-6.1567-
Jun 21, 20241.38801.38801.38801.3880-6.1567-
Jun 20, 20241.38801.38801.38801.3880-6.1567-
Jun 19, 20241.35901.35901.35901.3590-6.0281-
Jun 18, 20241.35451.35451.35451.3545-6.0082-
Jun 17, 20241.35451.35451.35451.3545-6.0082-
Jun 14, 20241.35451.35451.35451.3545-6.0082-
Jun 13, 20241.33151.33151.33151.3315-5.9061-
Jun 12, 20241.33151.33151.33151.3315-5.9061-
Jun 11, 20241.33151.33151.33151.3315-5.9061-
Jun 10, 20241.33151.33151.33151.3315-5.9061-
Jun 7, 20241.32951.32951.32951.3295-5.8973-
Jun 6, 20241.32751.32751.32751.3275-5.8884-
Jun 5, 20241.38051.38051.32301.3230-5.8684114
Jun 4, 20241.38051.38051.38051.3805-6.1235-
Jun 3, 20241.38051.38051.38051.3805-6.1235-
May 31, 20241.38051.38051.38051.3805-6.1235-
May 30, 20241.38051.38051.38051.3805-6.1235-
May 29, 20241.37851.37851.37851.3785-6.1146-
May 28, 20241.37851.37851.37851.3785-6.1146-
May 27, 20241.40401.40401.33401.3340-5.9172630
May 24, 20241.40401.40401.40401.4040-6.2277-
May 23, 20241.42851.42851.42851.4285-6.3364-
May 22, 20241.45951.45951.45951.4595-6.4739-
May 21, 20241.48001.48001.48001.4800-6.5648-
May 20, 20241.48251.48251.48251.4825-6.5759-
May 17, 20241.45551.45551.45551.4555-6.4562-
May 16, 20241.45551.45551.45551.4555-6.4562-
May 15, 20241.45551.45551.45551.4555-6.4562-
May 14, 20241.45551.45551.45551.4555-6.4562-
May 13, 20241.41851.41851.41851.4185-6.2920-
May 10, 20241.41051.41051.41051.4105-6.2565-
May 9, 20241.40151.40151.40151.4015-6.2166-
May 8, 20241.39951.39951.39951.3995-6.2078-
May 7, 20241.42901.42901.42901.4290-6.3386-
May 6, 20241.42901.42901.42901.4290-6.3386-