Frankfurt - Delayed Quote EUR

China Life Insurance Company Limited (CHL.F)

Compare
1.5150
-0.0055
(-0.36%)
At close: 9:49:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.53001.53001.51501.51501.51509,100
Apr 9, 20251.47101.55701.47101.52051.52059,100
Apr 8, 20251.50001.50001.48001.48001.48003,000
Apr 7, 20251.48001.53001.44001.50451.50455,412
Apr 4, 20251.70651.70651.69751.69751.6975-
Apr 3, 20251.78001.78001.74001.74001.7400108
Apr 2, 20251.81501.82301.81501.82301.8230318
Apr 1, 20251.79001.80001.79001.79001.7900500
Mar 31, 20251.78001.78001.78001.78001.7800-
Mar 28, 20251.81901.81901.79001.79001.7900-
Mar 27, 20251.81401.81901.81401.81901.8190-
Mar 26, 20251.82501.83001.82501.82501.82504,000
Mar 25, 20251.85051.85051.85001.85001.8500-
Mar 24, 20251.92901.92901.92901.92901.9290800
Mar 21, 20251.84101.85351.84101.85351.8535-
Mar 20, 20251.88001.88001.88001.88001.8800-
Mar 19, 20251.96101.96501.96101.96501.9650-
Mar 18, 20251.95601.96151.95601.96151.9615-
Mar 17, 20251.92501.94051.92501.93701.93703,500
Mar 14, 20251.93101.93201.93001.93001.93006,734
Mar 13, 20251.79201.79201.79201.79201.7920-
Mar 12, 20251.81201.81201.81051.81051.8105-
Mar 11, 20251.81201.81201.81201.81201.8120-
Mar 10, 20251.89901.89901.82001.82001.8200900
Mar 7, 20251.87001.87051.86051.86051.86059,000
Mar 6, 20251.85951.85951.85651.85651.8565-
Mar 5, 20251.82001.82051.82001.82051.8205-
Mar 4, 20251.80551.85951.80551.85951.85951,481
Mar 3, 20251.81001.81001.81001.81001.8100-
Feb 28, 20251.83001.83001.83001.83001.8300-
Feb 27, 20251.91001.96551.91001.91001.91001,502
Feb 26, 20251.98001.98001.93001.93001.930040,419
Feb 25, 20251.84001.84051.84001.84051.8405-
Feb 24, 20251.92001.92001.89001.89001.8900750
Feb 21, 20251.80501.80501.80501.80501.8050-
Feb 20, 20251.79501.79551.78501.78501.78504,722
Feb 19, 20251.81501.81501.81501.81501.8150-
Feb 18, 20251.83001.86801.83001.83001.8300550
Feb 17, 20251.86001.90001.86001.86001.86003,500
Feb 14, 20251.85351.90001.85351.85701.85701,500
Feb 13, 20251.85201.86201.80651.80651.80654,020
Feb 12, 20251.85101.85101.85101.85101.8510-
Feb 11, 20251.83001.83001.83001.83001.8300-
Feb 10, 20251.85001.85001.85001.85001.8500-
Feb 7, 20251.82501.82501.82501.82501.8250-
Feb 6, 20251.79501.79501.79501.79501.7950-
Feb 5, 20251.76001.76001.76001.76001.7600-
Feb 4, 20251.80001.80001.80001.80001.8000-
Feb 3, 20251.73451.73851.73451.73451.73451,208
Jan 31, 20251.74201.74201.73401.73401.7340-
Jan 30, 20251.73501.73501.73501.73501.7350-
Jan 29, 20251.73501.73501.73051.73051.7305-
Jan 28, 20251.73001.74351.73001.74351.7435-
Jan 27, 20251.76501.76501.76501.76501.7650-
Jan 24, 20251.75101.75101.70701.70701.707021,000
Jan 23, 20251.70051.70551.70051.70551.70551,000
Jan 22, 20251.66001.66001.66001.66001.6600-
Jan 21, 20251.75001.75001.70451.70451.704521
Jan 20, 20251.69001.69001.69001.69001.6900-
Jan 17, 20251.69001.69001.69001.69001.6900-
Jan 16, 20251.65001.65001.65001.65001.6500-
Jan 15, 20251.61201.63751.61201.63751.6375-
Jan 14, 20251.63051.64501.63051.64501.6450-
Jan 13, 20251.60051.65451.60001.65451.654516,800
Jan 10, 20251.61001.65951.61001.65951.6595512
Jan 9, 20251.69001.69001.69001.69001.6900-
Jan 8, 20251.69001.69001.69001.69001.6900-
Jan 7, 20251.69001.69001.69001.69001.6900-
Jan 6, 20251.71801.74001.71801.74001.7400200
Jan 3, 20251.71801.71801.71801.71801.7180-
Jan 2, 20251.68951.71001.68951.71001.71003,000
Dec 30, 20241.78151.78151.78151.78151.7815-
Dec 27, 20241.83901.83901.78001.78001.7800118
Dec 23, 20241.78001.78001.78001.78001.7800-
Dec 20, 20241.78001.79001.78001.78001.78002
Dec 19, 20241.77501.77501.74901.74901.7490-
Dec 18, 20241.76401.76401.74451.74451.7445-
Dec 17, 20241.74401.76351.74401.76351.76351,430
Dec 16, 20241.76001.79001.76001.79001.7900500
Dec 13, 20241.81001.81001.81001.81001.8100-
Dec 12, 20241.88001.88001.88001.88001.8800-
Dec 11, 20241.85201.85601.85201.85201.8520350
Dec 10, 20241.90001.95001.88001.88001.880018,000
Dec 9, 20241.93501.98401.93501.94451.94458,000
Dec 6, 20241.85001.85001.85001.85001.85001,848
Dec 5, 20241.82001.82001.80001.80001.80001,246
Dec 4, 20241.82101.83051.82101.83051.8305-
Dec 3, 20241.85001.85001.85001.85001.8500-
Dec 2, 20241.78001.79051.78001.79051.7905-
Nov 29, 20241.75001.75051.75001.75051.7505-
Nov 28, 20241.75001.75001.75001.75001.7500-
Nov 27, 20241.77051.77701.77051.77701.777011,000
Nov 26, 20241.73001.76901.73001.73001.730039
Nov 25, 20241.72001.72001.72001.72001.72002,000
Nov 22, 20241.72051.75651.72051.75651.7565-
Nov 21, 20241.86201.86451.86201.86451.8645-
Nov 20, 20241.86201.86201.86201.86201.8620-
Nov 19, 20241.86601.95951.81401.81401.81408,000
Nov 18, 20241.85051.90001.85051.90001.90005,000
Nov 15, 20241.85101.92201.85051.85051.85053,000
Nov 14, 20241.87001.87001.87001.87001.8700-
Nov 13, 20241.87701.90351.87701.90351.9035-
Nov 12, 20241.85001.85051.85001.85051.8505-
Nov 11, 20241.97001.97001.97001.97001.9700-
Nov 8, 20242.04102.10002.04102.04102.0410100
Nov 7, 20242.07802.13002.07002.07002.070020
Nov 6, 20241.94201.94201.93651.93651.93651,450
Nov 5, 20241.97001.97001.97001.97001.9700-
Nov 4, 20241.90601.92051.90601.92051.9205-
Nov 1, 20241.91001.92051.91001.92051.92051,000
Oct 31, 20241.94001.94001.94001.94001.9400-
Oct 30, 20241.90601.94651.90601.94651.9465-
Oct 29, 20241.96001.96001.96001.96001.9600-
Oct 28, 20241.95001.95001.95001.95001.95001,000
Oct 25, 20241.97001.97001.97001.97001.9700-
Oct 24, 20241.96501.96501.95651.95651.9565-
Oct 23, 20241.97051.99101.97001.97001.97001,000
Oct 22, 20241.90001.91751.90001.91751.9175-
Oct 21, 20241.91501.91501.90301.90301.9030-
Oct 18, 20241.90201.90201.90201.90201.9020-
Oct 17, 20241.85001.85001.82101.82101.82103,070
Oct 16, 20241.81001.83101.81001.83101.8310-
Oct 15, 20241.85001.85001.79101.79501.795046,610
Oct 14, 20241.90051.90551.90051.90551.9055-
Oct 11, 20241.87001.87251.87001.87251.87251,999
Oct 10, 20241.91001.91001.89201.89201.8920100
Oct 9, 20241.87901.88051.87901.88051.88059,000
Oct 8, 20242.02002.02001.89051.90151.901524,197
Oct 7, 20242.30902.44402.30902.33202.332023,351
Oct 4, 20242.08102.22002.08102.22002.22007,000
Oct 3, 20242.02202.02201.87001.87501.875020,130
Oct 2, 20241.90251.99901.90251.92651.926513,122
Oct 1, 20241.70401.70401.70401.70401.70402,200
Sep 30, 20241.78001.80051.73151.73151.73151,617
Sep 27, 20241.64601.74501.64401.64401.6440500
Sep 26, 20241.56001.56001.55201.55201.5520-
Sep 25, 20241.50151.50151.48851.48851.4885500
Sep 24, 20241.45901.49001.45901.46051.46053,350
Sep 23, 20241.36301.37401.36301.37401.37406,300
Sep 20, 20241.33051.34451.33051.34451.3445-
Sep 19, 20241.35051.35051.35051.35051.3505-
Sep 18, 20241.28451.37001.28451.31001.31007,500
Sep 17, 20241.29701.29951.29701.29951.2995-
Sep 16, 20241.28651.29201.28651.29201.2920-
Sep 13, 20241.27051.28701.27051.28701.2870-
Sep 12, 20241.25101.32001.25101.32001.3200222
Sep 11, 20241.24301.26301.24301.26301.2630-
Sep 10, 20241.26401.26401.25901.25901.2590-
Sep 9, 20241.27001.27001.27001.27001.2700-
Sep 6, 20241.27001.27701.27001.27701.2770-
Sep 5, 20241.28701.29251.28701.29251.2925-
Sep 4, 20241.29951.29951.28851.28851.2885-
Sep 3, 20241.31651.32101.31651.32101.3210-
Sep 2, 20241.32901.32901.32901.32901.3290-
Aug 30, 20241.32101.32851.32101.32851.3285-
Aug 29, 20241.31651.31651.26451.26451.26452,144
Aug 28, 20241.24451.27001.24451.27001.2700-
Aug 27, 20241.23751.27051.23751.27051.2705-
Aug 26, 20241.22801.22801.22801.22801.2280-
Aug 23, 20241.21501.22951.21501.22951.2295-
Aug 22, 20241.18851.19851.18851.19851.1985-
Aug 21, 20241.17651.19301.17651.19301.1930-
Aug 20, 20241.19901.20751.19901.20001.2000960
Aug 19, 20241.21651.22451.21651.22451.2245-
Aug 16, 20241.20251.21151.20251.21151.2115-
Aug 15, 20241.16701.16701.16701.16701.1670-
Aug 14, 20241.15901.17601.15901.17601.1760300
Aug 13, 20241.17651.17651.17651.17651.1765-
Aug 12, 20241.18051.20101.18051.20101.2010-
Aug 9, 20241.17151.18351.17151.18351.1835-
Aug 8, 20241.16101.16101.16101.16101.1610-
Aug 7, 20241.16301.16851.16301.16851.1685-
Aug 6, 20241.15051.16451.15051.16451.1645-
Aug 5, 20241.19951.19951.19951.19951.1995-
Aug 2, 20241.20451.20451.20451.20451.2045-
Aug 1, 20241.26001.26001.24001.24001.2400-
Jul 31, 20241.24401.25801.24401.25801.2580-
Jul 30, 20241.19401.21301.19401.21301.2130-
Jul 29, 20241.21401.22451.21401.22451.2245-
Jul 26, 20241.20851.20851.20851.20851.2085-
Jul 25, 20241.20751.21301.20751.21301.2130-
Jul 24, 20241.24051.24051.24051.24051.2405-
Jul 23, 20241.26051.26051.26051.26051.2605-
Jul 22, 20241.25501.25501.25501.25501.2550-
Jul 19, 20241.25001.25001.25001.25001.2500-
Jul 18, 20241.27351.27351.27051.27051.2705-
Jul 17, 20241.26651.28201.26651.28201.2820-
Jul 16, 20241.23401.27551.23401.27551.2755-
Jul 15, 20241.24801.24801.24801.24801.2480-
Jul 12, 20241.28051.29051.28051.29051.2905-
Jul 11, 20241.28051.29051.28051.29051.2905-
Jul 10, 20241.23401.25801.23401.25801.2580-
Jul 9, 20241.21251.21401.21251.21401.2140-
Jul 8, 20241.25951.25951.24001.24001.24007,000
Jul 5, 20241.24001.26001.24001.26001.2600-
Jul 4, 20241.24451.25451.24451.25451.2545-
Jul 3, 2024 0.0542 Dividend
Jul 3, 20241.25601.26251.25601.26251.2625-
Jul 2, 20241.30251.31551.30251.31550.84421,750
Jul 1, 20241.35301.35301.35301.35300.86833,000
Jun 28, 20241.27401.27951.27401.27950.8211-
Jun 27, 20241.28751.29001.28751.29000.8279-
Jun 26, 20241.31501.33351.31501.33350.8558-
Jun 25, 20241.29951.30551.29951.30550.8378-
Jun 24, 20241.30751.32751.30751.32750.8519500
Jun 21, 20241.32051.32051.32051.32050.8474-
Jun 20, 20241.31851.40001.31851.40000.8985100
Jun 19, 20241.30051.30651.30051.30650.8385-
Jun 18, 20241.24751.26551.24751.26550.8121-
Jun 17, 20241.24401.24401.24251.24250.7974-
Jun 14, 20241.25951.26201.25951.26200.8099-
Jun 13, 20241.24051.25851.24051.25850.8076-
Jun 12, 20241.26051.26051.25851.25850.8076-
Jun 11, 20241.27351.29101.27351.28300.8234880
Jun 10, 20241.28051.28051.28051.28050.8218-
Jun 7, 20241.28551.29101.28551.29100.8285-
Jun 6, 20241.27601.29301.27601.29300.8298-
Jun 5, 20241.30251.30251.29001.29000.82791,000
Jun 4, 20241.32001.32651.32001.32650.8513-
Jun 3, 20241.31001.31001.31001.31000.8407-
May 31, 20241.29151.29151.29151.29150.8288-
May 30, 20241.29201.30151.29201.30150.8352-
May 29, 20241.31151.37301.31151.31300.8426110
May 28, 20241.33951.34801.33951.34800.8651-
May 27, 20241.34751.34751.34751.34750.8648-
May 24, 20241.37501.38001.37501.38000.8856-
May 23, 20241.39451.41001.39451.39500.89521,000
May 22, 20241.45001.45051.39051.39050.89245,900
May 21, 20241.41151.42001.41151.42000.9113-
May 20, 20241.45351.45351.44801.44800.9293200
May 17, 20241.49001.49001.49001.49000.9562950
May 16, 20241.40701.49001.40701.44650.92831,000
May 15, 20241.35801.35801.35801.35800.8715-
May 14, 20241.34301.35351.34301.35300.86831,021
May 13, 20241.35401.40001.35401.40000.89851,000
May 10, 20241.30501.34151.30501.34150.8609-
May 9, 20241.27301.27301.27301.27300.8170-
May 8, 20241.26301.27501.26301.27500.8182-
May 7, 20241.30051.30051.29101.29100.8285-
May 6, 20241.29051.29051.29051.29050.8282-
May 3, 20241.31201.31201.30901.30900.8401-
May 2, 20241.25601.25601.25601.25600.8060-
Apr 30, 20241.20501.20501.20501.20500.7733-
Apr 29, 20241.19501.21451.19501.21450.7794-
Apr 26, 20241.18551.18551.17501.17500.7541-
Apr 25, 20241.16401.17051.16401.16750.74934,977
Apr 24, 20241.15051.16001.15051.16000.7444-
Apr 23, 20241.09601.12151.09601.12150.7197-
Apr 22, 20241.08501.12001.08501.10050.706311,500
Apr 19, 20241.04101.05301.04101.04950.673511,050
Apr 18, 20241.04451.04451.04451.04450.6703-
Apr 17, 20241.03051.04051.03051.04050.6677-
Apr 16, 20241.03051.04051.03051.04050.6677-
Apr 15, 20241.04051.04051.04051.04050.6677-
Apr 12, 20241.04451.04451.04451.04450.6703-
Apr 11, 20241.05801.07151.05801.07150.6876-
Apr 10, 20241.07501.07501.07201.07200.6880-