Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

New China Life Insurance Company Ltd. (NCL.F)

Compare
3.3600
-0.1200
(-3.45%)
At close: April 4 at 5:15:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.42003.42003.36003.36003.3600-
Apr 3, 20253.52003.52003.48003.48003.4800-
Apr 2, 20253.70003.70003.70003.70003.7000-
Apr 1, 20253.50003.56003.50003.56003.5600-
Mar 31, 20253.40003.40003.40003.40003.4000-
Mar 28, 20253.46003.46003.46003.46003.4600-
Mar 27, 20253.30003.30003.30003.30003.3000-
Mar 26, 20253.20003.20003.20003.20003.2000-
Mar 25, 20253.26003.26003.26003.26003.2600-
Mar 24, 20253.34003.34003.34003.34003.3400-
Mar 21, 20253.30003.30003.30003.30003.3000-
Mar 20, 20253.34003.34003.34003.34003.3400-
Mar 19, 20253.54003.58003.54003.58003.5800-
Mar 18, 20253.54003.54003.54003.54003.5400-
Mar 17, 20253.56003.76003.56003.64003.64001,250
Mar 14, 20253.54003.54003.54003.54003.5400-
Mar 13, 20253.16003.16003.16003.16003.1600-
Mar 12, 20253.18003.18003.18003.18003.1800-
Mar 11, 20253.14003.14003.14003.14003.1400-
Mar 10, 20253.14003.14003.14003.14003.1400-
Mar 7, 20253.14003.14003.14003.14003.1400-
Mar 6, 20253.20003.20003.20003.20003.2000-
Mar 5, 20253.10003.10003.10003.10003.1000-
Mar 4, 20253.12003.12003.10003.10003.1000-
Mar 3, 20253.16003.16003.12003.12003.1200-
Feb 28, 20253.16003.18003.16003.18003.1800300
Feb 27, 20253.40003.44003.40003.44003.4400-
Feb 26, 20253.42003.42003.42003.42003.4200-
Feb 25, 20253.22003.22003.22003.22003.2200-
Feb 24, 20253.36003.36003.34003.34003.3400-
Feb 21, 20253.16003.18003.16003.16003.1600-
Feb 20, 20253.06003.06003.02003.02003.0200-
Feb 19, 20253.10003.10003.10003.10003.1000-
Feb 18, 20253.08003.12003.08003.12003.1200-
Feb 17, 20253.10003.10003.10003.10003.1000-
Feb 14, 20253.02003.04003.02003.04003.0400-
Feb 13, 20252.98002.98002.92002.92002.9200-
Feb 12, 20253.04003.08003.04003.08003.0800-
Feb 11, 20253.02003.02003.00003.00003.0000-
Feb 10, 20253.08003.12003.08003.12003.1200-
Feb 7, 20253.02003.06003.02003.06003.0600-
Feb 6, 20252.94002.96002.94002.96002.9600-
Feb 5, 20252.90002.90002.90002.90002.9000-
Feb 4, 20252.94002.96002.94002.96002.9600-
Feb 3, 20252.90002.94002.90002.92002.9200175
Jan 31, 20252.94002.94002.94002.94002.9400-
Jan 30, 20252.94002.94002.92002.92002.9200-
Jan 29, 20252.92002.94002.92002.92002.9200-
Jan 28, 20252.92002.92002.92002.92002.9200-
Jan 27, 20252.94002.94002.94002.94002.9400-
Jan 24, 20253.00003.00003.00003.00003.0000-
Jan 23, 20252.94002.94002.94002.94002.9400-
Jan 22, 20252.82002.82002.82002.82002.8200-
Jan 21, 20252.90002.90002.90002.90002.9000-
Jan 20, 20252.90002.90002.90002.90002.9000-
Jan 17, 20252.86002.86002.86002.86002.8600-
Jan 16, 20252.76002.76002.76002.76002.7600-
Jan 15, 20252.68002.68002.68002.68002.6800-
Jan 14, 20252.70002.70002.70002.70002.7000-
Jan 13, 20252.60002.62002.60002.62002.6200-
Jan 10, 20252.56002.56002.56002.56002.5600-
Jan 9, 20252.70002.70002.70002.70002.7000-
Jan 8, 20252.66002.66002.66002.66002.6600-
Jan 7, 20252.68002.68002.68002.68002.6800-
Jan 6, 20252.68002.68002.68002.68002.6800-
Jan 3, 20252.68002.68002.68002.68002.6800-
Jan 2, 20252.66002.66002.66002.66002.6600-
Dec 30, 20242.88002.88002.88002.88002.8800-
Dec 27, 20242.88002.88002.88002.88002.8800-
Dec 23, 20242.82002.82002.82002.82002.8200-
Dec 20, 20242.82002.82002.82002.82002.8200-
Dec 19, 20242.84002.84002.84002.84002.8400-
Dec 18, 20242.84002.84002.84002.84002.8400-
Dec 17, 20242.78002.78002.78002.78002.7800-
Dec 16, 20242.82002.82002.82002.82002.8200-
Dec 13, 20242.90002.90002.90002.90002.9000-
Dec 12, 20243.08003.08003.08003.08003.0800-
Dec 11, 20243.02003.02003.02003.02003.0200-
Dec 10, 20243.10003.10003.10003.10003.1000-
Dec 9, 20243.00003.22003.00003.20003.2000-
Dec 6, 20242.98002.98002.98002.98002.9800-
Dec 5, 20242.86002.86002.86002.86002.8600-
Dec 4, 20242.90002.92002.90002.92002.9200-
Dec 3, 20242.96002.96002.96002.96002.9600-
Dec 2, 20242.88002.88002.88002.88002.8800-
Nov 29, 20242.82002.82002.82002.82002.8200-
Nov 28, 20242.78002.78002.78002.78002.7800-
Nov 27, 20242.68002.68002.68002.68002.6800-
Nov 26, 20242.60002.60002.60002.60002.6000-
Nov 25, 20242.64002.64002.64002.64002.6400-
Nov 22, 20242.64002.64002.64002.64002.6400-
Nov 21, 20242.88002.88002.88002.88002.8800-
Nov 20, 20242.86002.86002.86002.86002.8600-
Nov 19, 20242.84002.84002.84002.84002.8400-
Nov 18, 20242.82002.82002.82002.82002.8200-
Nov 15, 20242.76002.76002.76002.76002.7600-
Nov 14, 2024 0.0678 Dividend
Nov 14, 20242.86002.86002.86002.86002.8600-
Nov 13, 20242.94003.00002.94003.00002.4600-
Nov 12, 20242.96002.96002.96002.96002.4272-
Nov 11, 20243.10003.10003.10003.10002.5420-
Nov 8, 20243.22003.22003.22003.22002.6404-
Nov 7, 20243.28003.28003.28003.28002.6896-
Nov 6, 20243.08003.10003.08003.10002.5420-
Nov 5, 20243.20003.20003.20003.20002.6240-
Nov 4, 20243.00003.00003.00003.00002.4600-
Nov 1, 20242.96002.96002.96002.96002.4272-
Oct 31, 20242.96002.96002.96002.96002.4272-
Oct 30, 20242.92002.92002.92002.92002.3944-
Oct 29, 20243.00003.00003.00003.00002.4600-
Oct 28, 20242.96002.96002.96002.96002.4272-
Oct 25, 20243.04003.04003.04003.04002.4928-
Oct 24, 20243.02003.02003.02003.02002.4764-
Oct 23, 20243.04003.04003.04003.04002.4928-
Oct 22, 20243.00003.00003.00003.00002.4600-
Oct 21, 20243.00003.02003.00003.02002.4764-
Oct 18, 20243.06003.06003.06003.06002.5092-
Oct 17, 20242.86002.86002.86002.86002.3452-
Oct 16, 20242.82002.82002.82002.82002.3124-
Oct 15, 20242.90002.90002.90002.90002.3780-
Oct 14, 20243.10003.10003.10003.10002.5420-
Oct 11, 20243.16003.16003.16003.16002.5912-
Oct 10, 20243.16003.16003.16003.16002.5912-
Oct 9, 20243.04003.04002.92002.92002.3944-
Oct 8, 20243.14003.14003.06003.06002.5092-
Oct 7, 20243.74004.04003.74004.04003.31282,359
Oct 4, 20243.06003.52003.06003.52002.886467
Oct 3, 20243.10003.10003.10003.10002.5420-
Oct 2, 20242.96002.98002.96002.98002.4436-
Oct 1, 20242.64002.64002.64002.64002.1648-
Sep 30, 20242.64002.78002.64002.78002.2796102
Sep 27, 20242.28002.28002.28002.28001.8696-
Sep 26, 20242.20002.22002.20002.22001.8204-
Sep 25, 20242.08002.08002.08002.08001.7056-
Sep 24, 20242.00002.02002.00002.02001.6564-
Sep 23, 20241.85001.85001.85001.85001.5170-
Sep 20, 20241.81001.81001.81001.81001.4842-
Sep 19, 20241.80001.80001.80001.80001.4760-
Sep 18, 20241.76001.76001.76001.76001.4432-
Sep 17, 20241.73001.73001.73001.73001.4186-
Sep 16, 20241.70001.70001.70001.70001.3940-
Sep 13, 20241.73001.73001.73001.73001.4186-
Sep 12, 20241.74001.74001.73001.73001.4186-
Sep 11, 20241.71001.72001.71001.72001.4104-
Sep 10, 20241.74001.74001.74001.74001.4268-
Sep 9, 20241.74001.74001.74001.74001.4268-
Sep 6, 20241.79001.79001.79001.79001.4678-
Sep 5, 20241.80001.80001.80001.80001.4760-
Sep 4, 20241.80001.89001.80001.89001.54989
Sep 3, 20241.83001.83001.83001.83001.5006-
Sep 2, 20241.92001.92001.92001.92001.5744-
Aug 30, 20241.93001.93001.93001.93001.5826-
Aug 29, 20241.74001.74001.74001.74001.4268-
Aug 28, 20241.71001.71001.71001.71001.4022-
Aug 27, 20241.68001.68001.68001.68001.3776-
Aug 26, 20241.66001.66001.66001.66001.3612-
Aug 23, 20241.65001.65001.65001.65001.3530-
Aug 22, 20241.62001.62001.62001.62001.3284-
Aug 21, 20241.62001.62001.62001.62001.3284-
Aug 20, 20241.65001.65001.65001.65001.3530-
Aug 19, 20241.69001.69001.69001.69001.3858-
Aug 16, 20241.67001.67001.67001.67001.3694-
Aug 15, 20241.65001.65001.65001.65001.3530-
Aug 14, 20241.64001.64001.64001.64001.3448-
Aug 13, 20241.67001.67001.67001.67001.3694-
Aug 12, 20241.67001.67001.67001.67001.3694-
Aug 9, 20241.66001.66001.66001.66001.3612-
Aug 8, 20241.64001.64001.64001.64001.3448-
Aug 7, 20241.65001.65001.65001.65001.3530-
Aug 6, 20241.63001.63001.63001.63001.3366-
Aug 5, 20241.65001.78001.64001.64001.3448100
Aug 2, 20241.70001.70001.70001.70001.3940-
Aug 1, 20241.73001.73001.73001.73001.4186-
Jul 31, 20241.73001.73001.73001.73001.4186-
Jul 30, 20241.65001.65001.65001.65001.3530-
Jul 29, 20241.66001.66001.66001.66001.3612-
Jul 26, 20241.64001.78001.64001.66001.3612314
Jul 25, 20241.62001.62001.62001.62001.3284-
Jul 24, 20241.65001.65001.65001.65001.3530-
Jul 23, 20241.67001.67001.67001.67001.3694-
Jul 22, 20241.67001.67001.67001.67001.3694-
Jul 19, 20241.67001.67001.67001.67001.3694-
Jul 18, 20241.72001.72001.72001.72001.4104-
Jul 17, 20241.70001.71001.70001.71001.4022-
Jul 16, 20241.68001.68001.68001.68001.3776-
Jul 15, 20241.73001.73001.73001.73001.4186-
Jul 12, 20241.74001.75001.74001.75001.4350-
Jul 11, 2024 0.1092 Dividend
Jul 11, 20241.69001.69001.69001.69001.3858-
Jul 10, 20241.77001.77001.77001.77000.6875-
Jul 9, 20241.79001.79001.77001.77000.6875-
Jul 8, 20241.72001.72001.72001.72000.6681-
Jul 5, 20241.76001.76001.76001.76000.6836-
Jul 4, 20241.80001.80001.79001.79000.6953-
Jul 3, 20241.81001.81001.81001.81000.7030-
Jul 2, 20241.81001.81001.81001.81000.7030-
Jul 1, 20241.71001.71001.71001.71000.6642-
Jun 28, 20241.73001.73001.72001.72000.6681-
Jun 27, 20241.75001.75001.73001.73000.6720-
Jun 26, 20241.80001.80001.79001.79000.6953-
Jun 25, 20241.79001.79001.79001.79000.6953-
Jun 24, 20241.80001.81001.80001.81000.7030-
Jun 21, 20241.85001.85001.85001.85000.7186-
Jun 20, 20241.86001.87001.86001.86000.7225-
Jun 19, 20241.85001.87001.85001.87000.7263-
Jun 18, 20241.82001.82001.82001.82000.7069-
Jun 17, 20241.82001.82001.82001.82000.7069-
Jun 14, 20241.84001.84001.82001.82000.7069-
Jun 13, 20241.79001.79001.79001.79000.6953-
Jun 12, 20241.80001.80001.80001.80000.6992-
Jun 11, 20241.80001.80001.80001.80000.6992-
Jun 10, 20241.85001.85001.85001.85000.7186-
Jun 7, 20241.84001.84001.83001.83000.7108-
Jun 6, 20241.84001.85001.84001.85000.7186-
Jun 5, 20241.87001.87001.85001.86000.7225-
Jun 4, 20241.87001.87001.86001.86000.7225-
Jun 3, 20241.86001.86001.82001.82000.7069-
May 31, 20241.85001.86001.83001.83000.7108-
May 30, 20241.86001.86001.85001.85000.7186-
May 29, 20241.88001.88001.88001.88000.7302-
May 28, 20241.94001.94001.94001.94000.7535-
May 27, 20241.94001.95001.94001.95000.7574-
May 24, 20241.93001.93001.93001.93000.7496-
May 23, 20241.96001.97001.96001.97000.7652-
May 22, 20242.02002.02002.02002.02000.7846-
May 21, 20242.00002.00002.00002.00000.7768-
May 20, 20242.08002.08002.08002.08000.8079-
May 17, 20242.02002.20002.00002.00000.7768115
May 16, 20242.00002.06002.00002.06000.8001-
May 15, 20241.94001.94001.94001.94000.7535-
May 14, 20241.97001.97001.96001.96000.7613-
May 13, 20242.02002.02002.02002.02000.7846-
May 10, 20241.91001.94001.91001.94000.7535-
May 9, 20241.82001.82001.82001.82000.7069-
May 8, 20241.78001.78001.78001.78000.6914-
May 7, 20241.84001.85001.84001.85000.7186-
May 6, 20241.84001.85001.84001.84000.7147-
May 3, 20241.87001.87001.87001.87000.7263-
May 2, 20241.82001.94001.82001.85000.7186103
Apr 30, 20241.75001.75001.74001.74000.6758-
Apr 29, 20241.75001.75001.75001.75000.6797-
Apr 26, 20241.70001.70001.70001.70000.6603-
Apr 25, 20241.64001.64001.64001.64000.6370-
Apr 24, 20241.63001.64001.63001.64000.6370-
Apr 23, 20241.58001.58001.58001.58000.6137-
Apr 22, 20241.58001.58001.58001.58000.6137-
Apr 19, 20241.56001.57001.56001.57000.6098-
Apr 18, 20241.47001.47001.47001.47000.5710-
Apr 17, 20241.50001.50001.50001.50000.5826-
Apr 16, 20241.62001.62001.48001.48000.5749-
Apr 15, 20241.50001.50001.50001.50000.5826-
Apr 12, 20241.50001.50001.49001.49000.5787-
Apr 11, 20241.53001.53001.53001.53000.5943-
Apr 10, 20241.53001.53001.52001.52000.5904-
Apr 9, 20241.54001.54001.53001.53000.5943-
Apr 8, 20241.54001.54001.53001.53000.5943-
Apr 5, 20241.53001.53001.53001.53000.5943-
Apr 4, 20241.59001.71001.59001.59000.61761,726