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

Ping An Insurance (Group) Co. of China Ltd (PZX.BE)

Compare
5.54
+0.01
+(0.18%)
At close: 6:46:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20255.555.575.535.545.54-
Mar 11, 20255.615.615.535.535.53-
Mar 10, 20255.715.745.675.675.67-
Mar 7, 20255.735.795.735.795.79-
Mar 6, 20255.765.775.725.765.76-
Mar 5, 20255.605.675.585.675.67-
Mar 4, 20255.535.575.505.505.50-
Mar 3, 20255.615.645.605.615.61-
Feb 28, 20255.685.685.665.675.67-
Feb 27, 20255.915.945.905.945.94-
Feb 26, 20255.935.985.925.985.98-
Feb 25, 20255.715.765.715.765.76-
Feb 24, 20255.935.955.845.845.84-
Feb 21, 20255.725.885.725.885.88300
Feb 20, 20255.655.685.595.685.68-
Feb 19, 20255.755.775.755.775.77-
Feb 18, 20255.725.745.725.745.74-
Feb 17, 20255.745.795.745.755.75-
Feb 14, 20255.635.685.635.665.66-
Feb 13, 20255.625.625.535.535.53-
Feb 12, 20255.675.705.675.685.68-
Feb 11, 20255.545.575.535.575.57-
Feb 10, 20255.575.665.575.665.66-
Feb 7, 20255.465.505.465.505.50-
Feb 6, 20255.415.445.415.415.41-
Feb 5, 20255.385.415.375.415.41-
Feb 4, 20255.435.465.425.425.42-
Feb 3, 20255.405.435.375.375.37-
Jan 31, 20255.255.465.255.455.4540
Jan 30, 20255.465.465.465.465.46-
Jan 29, 20255.385.435.365.435.43-
Jan 28, 20255.375.385.345.385.38-
Jan 27, 20255.395.405.365.395.39-
Jan 24, 20255.355.355.325.325.32-
Jan 23, 20255.275.275.255.255.25-
Jan 22, 20255.165.195.165.195.19-
Jan 21, 20255.355.355.305.305.30-
Jan 20, 20255.335.335.325.335.33-
Jan 17, 20255.225.245.175.245.24-
Jan 16, 20255.195.215.195.205.20-
Jan 15, 20255.115.165.115.165.16-
Jan 14, 20255.205.255.195.195.19-
Jan 13, 20255.165.165.145.165.16-
Jan 10, 20255.135.135.115.115.11-
Jan 9, 20255.355.385.345.385.38-
Jan 8, 20255.335.365.335.365.36-
Jan 7, 20255.365.385.365.385.38-
Jan 6, 20255.465.535.465.535.53-
Jan 3, 20255.485.555.485.555.55-
Jan 2, 20255.475.555.475.555.55-
Dec 30, 20245.745.745.685.685.68-
Dec 27, 20245.745.825.665.665.66500
Dec 23, 20245.735.745.735.735.73-
Dec 20, 20245.645.645.565.625.62-
Dec 19, 20245.685.685.665.665.66-
Dec 18, 20245.645.655.635.655.65-
Dec 17, 20245.595.605.545.605.60-
Dec 16, 20245.605.605.555.555.55-
Dec 13, 20245.705.715.695.705.70-
Dec 12, 20245.845.845.745.745.74-
Dec 11, 20245.765.785.725.725.72-
Dec 10, 20245.895.935.885.885.88-
Dec 9, 20245.906.185.896.126.12-
Dec 6, 20245.665.665.645.655.65-
Dec 5, 20245.565.575.505.515.51-
Dec 4, 20245.645.655.575.575.57-
Dec 3, 20245.625.635.615.615.61-
Dec 2, 20245.545.555.525.555.55-
Nov 29, 20245.415.445.405.445.44-
Nov 28, 20245.465.465.415.465.46-
Nov 27, 20245.635.635.545.545.54-
Nov 26, 20245.455.455.345.345.34-
Nov 25, 20245.445.445.395.425.42-
Nov 22, 20245.465.575.465.495.49-
Nov 21, 20245.655.685.625.625.62-
Nov 20, 20245.665.685.645.645.64-
Nov 19, 20245.605.605.585.585.58-
Nov 18, 20245.615.615.575.585.58-
Nov 15, 20245.575.705.545.575.575,000
Nov 14, 20245.555.585.535.575.57-
Nov 13, 20245.615.645.585.585.58-
Nov 12, 20245.545.545.445.515.5194
Nov 11, 20245.785.785.755.755.75-
Nov 8, 20246.006.105.855.855.85-
Nov 7, 20246.136.236.136.236.23-
Nov 6, 20245.815.845.765.785.78-
Nov 5, 20245.885.955.885.955.95-
Nov 4, 20245.675.685.645.645.64-
Nov 1, 20245.685.715.685.705.70-
Oct 31, 20245.715.715.675.675.67-
Oct 30, 20245.705.705.635.635.63-
Oct 29, 20245.845.845.755.755.75-
Oct 28, 20245.845.845.825.845.84-
Oct 25, 20245.835.865.825.865.86-
Oct 24, 20245.845.885.815.885.88-
Oct 23, 20245.905.915.885.905.90-
Oct 22, 20245.725.745.725.745.74-
Oct 21, 20245.796.035.776.036.03-
Oct 18, 20245.825.925.825.885.88-
Oct 17, 20245.795.795.665.675.67-
Oct 16, 20245.785.825.785.825.82-
Oct 15, 20245.825.825.655.655.65-
Oct 14, 20246.056.086.026.056.05-
Oct 11, 20246.036.045.966.026.02-
Oct 10, 20245.976.005.925.985.98-
Oct 9, 20245.805.825.585.825.82-
Oct 8, 20245.996.055.755.965.965,000
Oct 7, 20246.937.016.886.976.97-
Oct 4, 20246.556.686.556.666.66-
Oct 3, 20246.406.436.326.376.37-
Oct 2, 20246.436.576.386.516.51-
Oct 1, 20245.705.785.665.785.78-
Sep 30, 20246.006.005.635.685.68-
Sep 27, 20245.515.725.515.555.559,500
Sep 26, 20245.175.425.175.425.42-
Sep 25, 20244.884.884.744.864.86-
Sep 24, 20244.644.854.644.854.85-
Sep 23, 20244.324.374.324.374.37-
Sep 20, 20244.334.334.284.284.28-
Sep 19, 20244.304.314.244.244.24-
Sep 18, 20244.134.134.134.134.13-
Sep 17, 20244.144.144.134.144.14-
Sep 16, 20244.044.084.044.064.06-
Sep 13, 20244.104.104.094.104.10-
Sep 12, 20244.074.094.054.064.06-
Sep 11, 20243.994.073.994.074.07-
Sep 10, 20244.044.064.034.044.04-
Sep 9, 20243.984.033.984.024.02-
Sep 6, 20244.114.114.094.094.09-
Sep 5, 20244.084.114.084.094.09-
Sep 4, 2024 0.12 Dividend
Sep 4, 20244.074.074.054.054.05-
Sep 3, 20244.244.264.244.243.22-
Sep 2, 20244.284.324.284.323.28-
Aug 30, 20244.364.374.264.263.24-
Aug 29, 20244.134.174.134.153.15-
Aug 28, 20244.174.184.124.123.13-
Aug 27, 20244.204.204.144.203.19-
Aug 26, 20244.154.174.154.163.16-
Aug 23, 20244.074.154.074.143.14-
Aug 22, 20243.924.013.923.983.02-
Aug 21, 20243.903.963.903.953.00-
Aug 20, 20243.984.013.953.973.01-
Aug 19, 20244.024.044.014.043.07-
Aug 16, 20244.034.084.024.083.10-
Aug 15, 20243.954.053.954.053.07-
Aug 14, 20243.923.933.893.922.98-
Aug 13, 20243.953.953.943.942.99-
Aug 12, 20243.943.963.943.963.01-
Aug 9, 20243.953.953.943.942.99-
Aug 8, 20243.893.913.893.912.97-
Aug 7, 20243.923.923.893.892.95-
Aug 6, 20243.843.883.843.872.94-
Aug 5, 20243.903.913.863.862.93-
Aug 2, 20243.953.963.943.963.01-
Aug 1, 20244.044.064.034.033.06-
Jul 31, 20244.064.094.024.093.10-
Jul 30, 20243.963.983.953.983.03-
Jul 29, 20244.004.023.974.023.05-
Jul 26, 20243.943.963.943.963.01-
Jul 25, 20243.963.993.963.993.03-
Jul 24, 20244.024.024.014.023.05-
Jul 23, 20244.054.074.044.073.09-
Jul 22, 20244.064.074.064.073.09-
Jul 19, 20244.034.034.024.023.05-
Jul 18, 20244.054.064.034.033.06-
Jul 17, 20244.024.034.024.033.06-
Jul 16, 20244.034.074.004.073.09-
Jul 15, 20244.234.234.174.173.17-
Jul 12, 20244.344.354.334.343.30-
Jul 11, 20244.224.224.204.213.19-
Jul 10, 20244.174.184.164.183.17-
Jul 9, 20244.174.174.124.173.16-
Jul 8, 20244.134.174.134.173.17-
Jul 5, 20244.274.294.234.233.21-
Jul 4, 20244.324.354.284.283.25-
Jul 3, 20244.394.424.394.423.35-
Jul 2, 20244.364.364.334.343.29-
Jul 1, 20244.194.244.194.243.22-
Jun 28, 20244.264.264.244.243.22-
Jun 27, 20244.304.334.294.313.27-
Jun 26, 20244.434.434.374.403.34-
Jun 25, 20244.414.434.404.433.36-
Jun 24, 20244.364.394.354.393.33-
Jun 21, 20244.404.414.404.403.34-
Jun 20, 20244.474.474.454.473.39-
Jun 19, 20244.464.474.414.413.35-
Jun 18, 20244.304.334.304.333.28-
Jun 17, 20244.364.364.344.353.30-
Jun 14, 20244.384.384.374.373.32-
Jun 13, 20244.334.374.314.353.31-
Jun 12, 20244.384.384.344.353.31-
Jun 11, 20244.444.494.434.493.41-
Jun 10, 20244.614.614.434.433.37-
Jun 7, 2024 0.19 Dividend
Jun 7, 20244.524.664.494.663.54-
Jun 6, 20244.534.784.534.772.37-
Jun 5, 20244.854.894.824.872.42-
Jun 4, 20244.804.814.794.792.38-
Jun 3, 20244.784.784.704.702.34-
May 31, 20244.784.784.644.682.33-
May 30, 20244.764.804.754.792.38-
May 29, 20244.844.864.804.812.39-
May 28, 20244.974.984.934.932.45-
May 27, 20244.974.984.964.982.48-
May 24, 20244.964.984.914.922.45200
May 23, 20245.085.084.834.962.47523
May 22, 20245.255.255.205.202.59-
May 21, 20245.225.245.205.212.59-
May 20, 20245.355.355.305.302.63-
May 17, 20245.175.365.175.332.65-
May 16, 20245.035.155.015.152.56-
May 15, 20244.764.784.734.782.38-
May 14, 20244.794.804.764.782.38-
May 13, 20244.884.894.884.882.43-
May 10, 20244.864.894.864.882.42-
May 9, 20244.654.704.644.702.34-
May 8, 20244.554.594.534.572.27-
May 7, 20244.734.734.684.712.34-
May 6, 20244.654.654.624.622.30-
May 3, 20244.694.784.694.762.37-
May 2, 20244.544.634.524.632.30-
Apr 30, 20244.294.294.224.222.10-
Apr 29, 20244.374.384.354.372.17-
Apr 26, 20244.264.294.234.282.13-
Apr 25, 20244.174.224.174.172.07-
Apr 24, 20244.084.144.054.052.01-
Apr 23, 20243.913.963.913.961.97-
Apr 22, 20243.853.913.843.911.94-
Apr 19, 20243.743.803.743.801.89-
Apr 18, 20243.773.813.763.771.88-
Apr 17, 20243.623.643.623.641.81-
Apr 16, 20243.633.643.613.631.81-
Apr 15, 20243.653.683.643.651.82-
Apr 12, 20243.713.713.673.681.83-
Apr 11, 20243.863.893.863.881.93-
Apr 10, 20243.823.853.823.851.91-
Apr 9, 20243.843.883.803.881.93-
Apr 8, 20243.853.913.843.911.94-
Apr 5, 20243.883.923.883.901.94100
Apr 4, 20243.993.993.993.991.98-
Apr 3, 20244.014.034.014.011.99-
Apr 2, 20244.034.104.034.072.03-
Mar 28, 20243.923.983.923.981.98-
Mar 27, 20243.883.933.883.931.95-
Mar 26, 20243.933.933.903.931.95-
Mar 25, 20243.873.933.873.901.94-
Mar 22, 20243.984.013.983.981.98-
Mar 21, 20244.154.174.134.152.06-
Mar 20, 20244.124.134.114.122.05-
Mar 19, 20244.134.134.134.132.05-
Mar 18, 20244.174.204.174.192.09-
Mar 15, 20244.154.204.144.202.09-
Mar 14, 20244.244.304.244.262.12-
Mar 13, 20244.324.344.324.332.16-
Mar 12, 20244.414.444.384.442.21-