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

Frankfurt - Delayed Quote EUR

The People's Insurance Company (Group) of China Limited (PIR.F)

0.4900

+0.0020

+(0.41%)

At close: April 4 at 10:30:02 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.4960	0.4960	0.4880	0.4900	0.4900	3,700
Apr 3, 2025	0.4940	0.4940	0.4880	0.4880	0.4880	-
Apr 2, 2025	0.4980	0.5000	0.4940	0.4940	0.4940	-
Apr 1, 2025	0.4800	0.4800	0.4740	0.4760	0.4760	-
Mar 31, 2025	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 28, 2025	0.4760	0.5050	0.4760	0.5050	0.5050	3,700
Mar 27, 2025	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 26, 2025	0.4920	0.4920	0.4900	0.4920	0.4920	-
Mar 25, 2025	0.4880	0.4900	0.4840	0.4900	0.4900	-
Mar 24, 2025	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 21, 2025	0.5050	0.5050	0.4980	0.5000	0.5000	-
Mar 20, 2025	0.5050	0.5050	0.4940	0.4940	0.4940	-
Mar 19, 2025	0.5250	0.5400	0.5200	0.5200	0.5200	-
Mar 18, 2025	0.5250	0.5250	0.5200	0.5200	0.5200	-
Mar 17, 2025	0.5200	0.5500	0.5200	0.5500	0.5500	3,700
Mar 14, 2025	0.5200	0.5200	0.5150	0.5150	0.5150	-
Mar 13, 2025	0.4940	0.4940	0.4940	0.4940	0.4940	-
Mar 12, 2025	0.4920	0.4920	0.4900	0.4920	0.4920	-
Mar 11, 2025	0.4820	0.4820	0.4760	0.4760	0.4760	-
Mar 10, 2025	0.4780	0.4780	0.4740	0.4740	0.4740	-
Mar 7, 2025	0.4840	0.4840	0.4840	0.4840	0.4840	-
Mar 6, 2025	0.4780	0.4780	0.4780	0.4780	0.4780	-
Mar 5, 2025	0.4740	0.4740	0.4660	0.4660	0.4660	-
Mar 4, 2025	0.4700	0.4700	0.4620	0.4620	0.4620	-
Mar 3, 2025	0.4640	0.4660	0.4640	0.4640	0.4640	-
Feb 28, 2025	0.4640	0.4640	0.4640	0.4640	0.4640	-
Feb 27, 2025	0.4860	0.4900	0.4860	0.4900	0.4900	-
Feb 26, 2025	0.4860	0.4900	0.4860	0.4900	0.4900	-
Feb 25, 2025	0.4720	0.4720	0.4720	0.4720	0.4720	-
Feb 24, 2025	0.4920	0.4920	0.4840	0.4840	0.4840	-
Feb 21, 2025	0.4800	0.4860	0.4800	0.4860	0.4860	-
Feb 20, 2025	0.4200	0.4920	0.4200	0.4920	0.4920	-
Feb 19, 2025	0.4780	0.4820	0.4780	0.4820	0.4820	-
Feb 18, 2025	0.4240	0.4820	0.4240	0.4820	0.4820	-
Feb 17, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	-
Feb 14, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 13, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 12, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	699
Feb 11, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	-
Feb 10, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Feb 7, 2025	0.4280	0.4780	0.4280	0.4780	0.4780	12,699
Feb 6, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	-
Feb 5, 2025	0.4160	0.4160	0.4160	0.4160	0.4160	-
Feb 4, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Feb 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 31, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jan 30, 2025	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jan 29, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 28, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 27, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 24, 2025	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jan 23, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 22, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 21, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jan 20, 2025	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 17, 2025	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jan 16, 2025	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jan 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 14, 2025	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 13, 2025	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 10, 2025	0.3840	0.3840	0.3840	0.3840	0.3840	-
Jan 9, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 8, 2025	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 6, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 3, 2025	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jan 2, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 30, 2024	0.4120	0.4580	0.4120	0.4580	0.4580	-
Dec 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 23, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 20, 2024	0.3940	0.4000	0.3920	0.4000	0.4000	26,249
Dec 19, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 18, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 17, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 16, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 13, 2024	0.3940	0.4760	0.3940	0.4760	0.4760	550
Dec 12, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Dec 11, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Dec 10, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Dec 9, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Dec 6, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 5, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 4, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 3, 2024	0.3940	0.3960	0.3940	0.3960	0.3960	-
Dec 2, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Nov 29, 2024	0.0080 Dividend
Nov 29, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 28, 2024	0.3920	0.3920	0.3900	0.3900	0.3218	-
Nov 27, 2024	0.3980	0.3980	0.3980	0.3980	0.3284	-
Nov 26, 2024	0.3880	0.3880	0.3880	0.3880	0.3202	-
Nov 25, 2024	0.3940	0.3940	0.3940	0.3940	0.3251	-
Nov 22, 2024	0.3860	0.3860	0.3860	0.3860	0.3185	-
Nov 21, 2024	0.4060	0.4060	0.4060	0.4060	0.3350	-
Nov 20, 2024	0.4020	0.4020	0.4020	0.4020	0.3317	-
Nov 19, 2024	0.3980	0.4000	0.3980	0.4000	0.3301	-
Nov 18, 2024	0.4080	0.4080	0.4080	0.4080	0.3367	-
Nov 15, 2024	0.4020	0.4020	0.4020	0.4020	0.3317	-
Nov 14, 2024	0.4020	0.4020	0.4020	0.4020	0.3317	-
Nov 13, 2024	0.4100	0.4100	0.4100	0.4100	0.3383	-
Nov 12, 2024	0.4100	0.4100	0.4100	0.4100	0.3383	-
Nov 11, 2024	0.4260	0.4260	0.4260	0.4260	0.3515	-
Nov 8, 2024	0.4340	0.4340	0.4340	0.4340	0.3581	-
Nov 7, 2024	0.4400	0.4400	0.4400	0.4400	0.3631	-
Nov 6, 2024	0.4200	0.4200	0.4200	0.4200	0.3466	-
Nov 5, 2024	0.4160	0.4160	0.4160	0.4160	0.3433	-
Nov 4, 2024	0.3980	0.3980	0.3980	0.3980	0.3284	-
Nov 1, 2024	0.4000	0.4000	0.4000	0.4000	0.3301	-
Oct 31, 2024	0.4000	0.4000	0.4000	0.4000	0.3301	-
Oct 30, 2024	0.3960	0.3960	0.3960	0.3960	0.3268	-
Oct 29, 2024	0.4060	0.4060	0.4060	0.4060	0.3350	-
Oct 28, 2024	0.4060	0.4060	0.4060	0.4060	0.3350	-
Oct 25, 2024	0.4120	0.4120	0.4120	0.4120	0.3400	-
Oct 24, 2024	0.4180	0.4180	0.4180	0.4180	0.3449	-
Oct 23, 2024	0.4180	0.4180	0.4180	0.4180	0.3449	-
Oct 22, 2024	0.4020	0.4020	0.4020	0.4020	0.3317	-
Oct 21, 2024	0.4040	0.4040	0.4040	0.4040	0.3334	-
Oct 18, 2024	0.4060	0.4060	0.4060	0.4060	0.3350	-
Oct 17, 2024	0.4020	0.4020	0.4000	0.4000	0.3301	-
Oct 16, 2024	0.3960	0.3960	0.3960	0.3960	0.3268	-
Oct 15, 2024	0.3840	0.3840	0.3780	0.3780	0.3119	-
Oct 14, 2024	0.4020	0.4020	0.4020	0.4020	0.3317	-
Oct 11, 2024	0.4060	0.4060	0.4060	0.4060	0.3350	-
Oct 10, 2024	0.4060	0.4060	0.4060	0.4060	0.3350	-
Oct 9, 2024	0.4020	0.4020	0.4020	0.4020	0.3317	-
Oct 8, 2024	0.4120	0.4120	0.4120	0.4120	0.3400	-
Oct 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4044	-
Oct 4, 2024	0.3680	0.3680	0.3680	0.3680	0.3037	-
Oct 3, 2024	0.3940	0.4300	0.3940	0.4300	0.3548	15,000
Oct 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3136	-
Oct 1, 2024	0.3660	0.3660	0.3660	0.3660	0.3020	-
Sep 30, 2024	0.3680	0.3680	0.3680	0.3680	0.3037	-
Sep 27, 2024	0.3480	0.3480	0.3480	0.3480	0.2872	-
Sep 26, 2024	0.3420	0.3420	0.3420	0.3420	0.2822	-
Sep 25, 2024	0.3360	0.3360	0.3360	0.3360	0.2773	-
Sep 24, 2024	0.3260	0.3300	0.3260	0.3300	0.2723	-
Sep 23, 2024	0.3100	0.3100	0.3100	0.3100	0.2558	-
Sep 20, 2024	0.3060	0.3060	0.3060	0.3060	0.2525	-
Sep 19, 2024	0.3060	0.3060	0.3060	0.3060	0.2525	-
Sep 18, 2024	0.2960	0.2960	0.2960	0.2960	0.2443	-
Sep 17, 2024	0.2980	0.2980	0.2980	0.2980	0.2459	-
Sep 16, 2024	0.2920	0.2920	0.2920	0.2920	0.2410	-
Sep 13, 2024	0.2920	0.2920	0.2920	0.2920	0.2410	-
Sep 12, 2024	0.2920	0.2920	0.2920	0.2920	0.2410	-
Sep 11, 2024	0.2860	0.2860	0.2860	0.2860	0.2360	-
Sep 10, 2024	0.2940	0.2940	0.2940	0.2940	0.2426	-
Sep 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2393	-
Sep 6, 2024	0.2980	0.2980	0.2980	0.2980	0.2459	-
Sep 5, 2024	0.2960	0.3400	0.2960	0.3400	0.2806	2,000
Sep 4, 2024	0.2880	0.2880	0.2880	0.2880	0.2377	-
Sep 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2393	-
Sep 2, 2024	0.2880	0.2880	0.2880	0.2880	0.2377	-
Aug 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2393	-
Aug 29, 2024	0.2820	0.2820	0.2820	0.2820	0.2327	-
Aug 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Aug 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 29, 2024	0.2800	0.2900	0.2800	0.2900	0.2393	10,000
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 17, 2024	0.2800	0.2940	0.2800	0.2940	0.2426	6,000
Jul 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2311	-
Jul 8, 2024	0.2800	0.3140	0.2800	0.3140	0.2591	3,295
Jul 5, 2024	0.0201 Dividend
Jul 5, 2024	0.2540	0.2540	0.2540	0.2540	0.2096	-
Jul 4, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jul 3, 2024	0.3100	0.3420	0.3100	0.3420	0.1266	879
Jul 2, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jul 1, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 28, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 27, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 26, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 25, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 24, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 21, 2024	0.3100	0.3100	0.3100	0.3100	0.1147	-
Jun 20, 2024	0.2780	0.3140	0.2740	0.3140	0.1162	-
Jun 19, 2024	0.2740	0.4080	0.2740	0.3300	0.1221	27,000
Jun 18, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 17, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 14, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 13, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 12, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 11, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 10, 2024	0.2720	0.2720	0.2720	0.2720	0.1007	-
Jun 7, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 6, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 5, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 4, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Jun 3, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
May 31, 2024	0.2260	0.2260	0.2260	0.2260	0.0836	-
May 30, 2024	0.2720	0.2740	0.2720	0.2740	0.1014	-
May 29, 2024	0.2760	0.2760	0.2760	0.2760	0.1021	-
May 28, 2024	0.2820	0.2820	0.2820	0.2820	0.1044	-
May 27, 2024	0.2820	0.2820	0.2820	0.2820	0.1044	-
May 24, 2024	0.2780	0.2780	0.2780	0.2780	0.1029	-
May 23, 2024	0.2820	0.2820	0.2820	0.2820	0.1044	-
May 22, 2024	0.2880	0.2880	0.2860	0.2860	0.1058	-
May 21, 2024	0.2420	0.2420	0.2420	0.2420	0.0896	-
May 20, 2024	0.2900	0.2920	0.2900	0.2920	0.1081	-
May 17, 2024	0.2860	0.2920	0.2840	0.2920	0.1081	-
May 16, 2024	0.2820	0.2820	0.2820	0.2820	0.1044	-
May 15, 2024	0.2760	0.2760	0.2760	0.2760	0.1021	-
May 14, 2024	0.2780	0.2800	0.2780	0.2780	0.1029	-
May 13, 2024	0.2820	0.2820	0.2820	0.2820	0.1044	-
May 10, 2024	0.2240	0.2780	0.2240	0.2780	0.1029	-
May 9, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
May 8, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
May 7, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
May 6, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
May 3, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
May 2, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 30, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 29, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 26, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 25, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 24, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 23, 2024	0.2700	0.2700	0.2700	0.2700	0.0999	-
Apr 22, 2024	0.2300	0.2300	0.2280	0.2280	0.0844	-
Apr 19, 2024	0.2660	0.2660	0.2660	0.2660	0.0984	-
Apr 18, 2024	0.2720	0.2720	0.2720	0.2720	0.1007	-
Apr 17, 2024	0.2660	0.2660	0.2640	0.2640	0.0977	-
Apr 16, 2024	0.2660	0.2660	0.2640	0.2640	0.0977	-
Apr 15, 2024	0.2620	0.2620	0.2620	0.2620	0.0970	-
Apr 12, 2024	0.2600	0.2600	0.2600	0.2600	0.0962	-
Apr 11, 2024	0.2640	0.2640	0.2640	0.2640	0.0977	-
Apr 10, 2024	0.2620	0.2620	0.2620	0.2620	0.0970	-
Apr 9, 2024	0.2600	0.2600	0.2600	0.2600	0.0962	-
Apr 8, 2024	0.2620	0.2620	0.2620	0.2620	0.0970	-
Apr 5, 2024	0.2560	0.2580	0.2560	0.2580	0.0955	-
Apr 4, 2024	0.2880	0.2880	0.2880	0.2880	0.1066	-