Vienna - Delayed Quote EUR

Ping An Insurance (Group) Company of China, Ltd. (PZX.VI)

Compare
5.43
+0.10
+(1.88%)
At close: January 27 at 5:32:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20255.405.435.385.435.43-
Jan 24, 20255.345.345.325.325.32-
Jan 23, 20255.275.275.265.265.26-
Jan 22, 20255.175.195.175.185.18-
Jan 21, 20255.365.365.325.325.32-
Jan 20, 20255.325.345.325.335.33-
Jan 17, 20255.215.255.185.255.25-
Jan 16, 20255.215.215.195.195.19-
Jan 15, 20255.135.145.135.145.14-
Jan 14, 20255.185.235.185.185.18-
Jan 13, 20255.145.165.145.155.15-
Jan 10, 20255.135.145.115.115.11-
Jan 9, 20255.355.375.355.375.37-
Jan 8, 20255.375.375.355.355.35-
Jan 7, 20255.345.365.345.365.36-
Jan 6, 20255.505.525.445.525.52-
Jan 3, 20255.505.595.505.555.55-
Jan 2, 20255.515.545.495.545.54-
Dec 30, 20245.735.735.695.705.70-
Dec 27, 20245.735.735.695.695.69-
Dec 23, 20245.735.745.705.705.70-
Dec 20, 20245.645.645.575.595.59-
Dec 19, 20245.665.675.655.655.65-
Dec 18, 20245.635.645.615.615.61-
Dec 17, 20245.565.575.505.555.55-
Dec 16, 20245.585.595.565.565.56-
Dec 13, 20245.705.725.665.665.66-
Dec 12, 20245.815.845.795.795.79-
Dec 11, 20245.775.785.755.755.75-
Dec 10, 20245.905.905.875.875.87-
Dec 9, 20245.926.165.886.166.161,789
Dec 6, 20245.665.675.665.665.66-
Dec 5, 20245.575.585.515.515.51-
Dec 4, 20245.605.605.595.595.59-
Dec 3, 20245.655.655.625.625.62-
Dec 2, 20245.545.555.535.535.53-
Nov 29, 20245.435.455.435.455.45-
Nov 28, 20245.465.465.445.455.45-
Nov 27, 20245.615.615.555.555.55-
Nov 26, 20245.465.465.435.435.43-
Nov 25, 20245.445.445.415.415.41-
Nov 22, 20245.495.535.475.495.49-
Nov 21, 20245.665.685.665.675.67-
Nov 20, 20245.755.755.655.655.65180
Nov 19, 20245.605.605.575.585.58-
Nov 18, 20245.615.625.585.585.58-
Nov 15, 20245.555.575.545.575.57-
Nov 14, 20245.555.585.555.555.55-
Nov 13, 20245.625.645.625.625.62-
Nov 12, 20245.565.565.525.525.52-
Nov 11, 20245.775.785.765.775.77-
Nov 8, 20246.066.065.865.865.86-
Nov 7, 20246.156.216.136.216.21-
Nov 6, 20245.825.855.775.775.77-
Nov 5, 20245.935.945.885.935.931,500
Nov 4, 20245.685.695.675.675.67-
Nov 1, 20245.705.705.695.705.70-
Oct 31, 20245.715.715.695.695.69-
Oct 30, 20245.705.705.635.635.63-
Oct 29, 20245.865.865.805.815.81-
Oct 28, 20245.835.855.835.855.85-
Oct 25, 20245.835.835.825.835.83-
Oct 24, 20245.835.855.835.845.84-
Oct 23, 20245.875.905.865.865.86-
Oct 22, 20245.725.755.725.755.75-
Oct 21, 20245.795.815.795.805.80-
Oct 18, 20245.885.935.885.895.89-
Oct 17, 20245.715.715.665.665.66-
Oct 16, 20245.795.845.785.845.84-
Oct 15, 20245.715.715.655.655.65-
Oct 14, 20246.046.056.026.056.05-
Oct 11, 20246.016.025.975.975.97-
Oct 10, 20245.966.005.965.995.99-
Oct 9, 20245.715.765.615.765.76-
Oct 8, 20246.076.075.845.965.96-
Oct 7, 20246.947.006.946.956.95-
Oct 4, 20246.496.676.496.636.63255
Oct 3, 20246.476.476.286.286.28-
Oct 2, 20246.436.476.396.476.47-
Oct 1, 20245.735.735.655.655.65-
Sep 30, 20245.865.865.655.715.714,770
Sep 27, 20245.625.625.505.595.59-
Sep 26, 20245.215.305.185.305.30-
Sep 25, 20244.824.844.754.844.84-
Sep 24, 20244.664.784.634.784.78-
Sep 23, 20244.324.384.324.384.38-
Sep 20, 20244.324.344.294.294.29-
Sep 19, 20244.314.314.254.254.25-
Sep 18, 20244.134.134.124.124.12-
Sep 17, 20244.134.144.134.144.14-
Sep 16, 20244.044.094.044.064.06-
Sep 13, 20244.094.094.094.094.09-
Sep 12, 20244.064.064.054.054.05-
Sep 11, 20243.994.043.994.044.04-
Sep 10, 20244.034.044.034.034.03-
Sep 9, 20243.994.033.994.024.02-
Sep 6, 20244.114.114.074.074.07-
Sep 5, 20244.114.114.104.104.10-
Sep 4, 2024 0.93 Dividend
Sep 4, 20244.064.074.054.054.05-
Sep 3, 20244.324.324.324.323.39-
Sep 2, 20244.294.324.294.323.39-
Aug 30, 20244.344.454.344.383.433,000
Aug 29, 20244.154.174.154.173.27-
Aug 28, 20244.174.174.174.173.27-
Aug 27, 20244.184.194.164.163.26-
Aug 26, 20244.164.174.154.163.26-
Aug 23, 20244.104.134.104.133.24-
Aug 22, 20243.933.993.933.983.12-
Aug 21, 20243.913.953.913.953.10-
Aug 20, 20243.984.013.963.963.11-
Aug 19, 20244.034.034.024.023.15-
Aug 16, 20244.024.034.014.033.16-
Aug 15, 20243.943.993.943.993.13-
Aug 14, 20243.913.933.913.933.08-
Aug 13, 20243.963.983.953.953.10-
Aug 12, 20243.953.953.953.953.10-
Aug 9, 20243.943.943.933.933.08-
Aug 8, 20243.893.923.893.923.08-
Aug 7, 20243.893.923.893.923.07-
Aug 6, 20243.863.883.843.843.01-
Aug 5, 20243.903.903.863.863.03-
Aug 2, 20243.953.963.943.953.10-
Aug 1, 20244.044.054.044.053.18-
Jul 31, 20244.064.074.044.073.19-
Jul 30, 20243.943.983.943.983.12-
Jul 29, 20244.004.003.983.993.13-
Jul 26, 20243.943.963.943.963.10-
Jul 25, 20243.993.993.953.983.122,000
Jul 24, 20244.024.054.024.023.15-
Jul 23, 20244.074.074.044.053.18-
Jul 22, 20244.094.094.074.073.19-
Jul 19, 20244.044.054.024.033.16-
Jul 18, 20244.074.074.034.033.16-
Jul 17, 20244.024.024.024.023.15-
Jul 16, 20244.024.044.014.043.17-
Jul 15, 20244.234.234.184.183.28-
Jul 12, 20244.354.354.334.343.40-
Jul 11, 20244.214.224.204.223.31-
Jul 10, 20244.164.174.164.173.27-
Jul 9, 20244.164.174.154.153.26-
Jul 8, 20244.134.164.134.163.26-
Jul 5, 20244.264.274.234.233.32-
Jul 4, 20244.334.334.294.293.37-
Jul 3, 20244.394.404.394.403.45-
Jul 2, 20244.354.354.354.353.41-
Jul 1, 20244.214.244.214.243.33-
Jun 28, 20244.234.254.234.253.34-
Jun 27, 20244.294.304.294.303.37-
Jun 26, 20244.414.414.394.393.44-
Jun 25, 20244.404.414.404.413.46-
Jun 24, 20244.354.394.354.393.45-
Jun 21, 20244.404.404.404.403.45-
Jun 20, 20244.444.454.444.453.49-
Jun 19, 20244.474.474.414.413.46-
Jun 18, 20244.324.334.324.333.40-
Jun 17, 20244.364.364.344.343.41-
Jun 14, 20244.374.374.364.363.42-
Jun 13, 20244.304.334.304.333.40-
Jun 12, 20244.364.364.364.363.42-
Jun 11, 20244.444.484.444.483.51-
Jun 10, 20244.584.584.524.523.55-
Jun 7, 2024 1.65 Dividend
Jun 7, 20244.784.784.784.783.75-
Jun 6, 20244.764.784.764.782.46-
Jun 5, 20244.834.894.834.892.52-
Jun 4, 20244.814.814.784.782.46-
Jun 3, 20244.764.764.704.702.42-
May 31, 20244.754.754.644.642.38-
May 30, 20244.764.784.764.782.46-
May 29, 20244.854.854.834.832.49-
May 28, 20244.964.964.914.912.53-
May 27, 20244.984.994.984.992.57-
May 24, 20244.954.954.934.932.53-
May 23, 20245.065.065.045.042.59-
May 22, 20245.245.245.205.202.67-
May 21, 20245.215.215.205.202.67-
May 20, 20245.335.335.335.332.74-
May 17, 20245.385.385.385.382.76-
May 16, 20245.035.105.035.102.62-
May 15, 20244.734.734.734.732.43-
May 14, 20244.784.784.764.762.45-
May 13, 20244.894.904.894.902.52-
May 10, 20244.894.894.894.892.51-
May 9, 20244.644.694.644.692.41-
May 8, 20244.554.574.554.572.35-
May 7, 20244.714.714.714.712.42-
May 6, 20244.654.654.624.622.38-
May 3, 20244.734.734.734.732.43-
May 2, 20244.514.574.514.572.35-
Apr 30, 20244.284.284.244.242.18-
Apr 29, 20244.374.374.354.352.24-
Apr 26, 20244.274.274.274.272.20-
Apr 25, 20244.204.404.204.202.166,981
Apr 24, 20244.114.114.074.072.09-
Apr 23, 20243.933.963.933.962.04-
Apr 22, 20243.853.883.853.882.00-
Apr 19, 20243.753.753.753.751.93-
Apr 18, 20243.763.793.763.791.95-
Apr 17, 20243.613.633.613.631.86-
Apr 16, 20243.623.633.623.631.87-
Apr 15, 20243.643.673.643.671.89-
Apr 12, 20243.713.713.713.711.91-
Apr 11, 20243.873.873.863.861.99-
Apr 10, 20243.843.843.833.831.97-
Apr 9, 20243.823.873.823.871.99-
Apr 8, 20243.843.913.843.912.01-
Apr 5, 20243.883.903.883.902.00-
Apr 4, 20244.014.014.014.012.06-
Apr 3, 20244.004.034.004.032.07-
Apr 2, 20244.034.074.034.072.09-
Mar 28, 20243.923.973.923.972.04-
Mar 27, 20243.883.913.883.912.01-
Mar 26, 20243.893.923.893.922.02-
Mar 25, 20243.923.923.923.922.01-
Mar 22, 20243.973.973.973.972.04-
Mar 21, 20244.154.154.144.142.13-
Mar 20, 20244.114.114.114.112.11-
Mar 19, 20244.124.134.124.132.12-
Mar 18, 20244.194.194.184.182.15-
Mar 15, 20244.164.184.164.182.15-
Mar 14, 20244.274.274.274.272.19-
Mar 13, 20244.344.344.324.322.22-
Mar 12, 20244.404.424.404.422.27-
Mar 11, 20244.184.224.184.222.17-
Mar 8, 20244.104.124.104.122.12-
Mar 7, 20244.074.074.074.072.10-
Mar 6, 20244.074.084.074.082.10-
Mar 5, 20244.014.024.014.022.07-
Mar 4, 20244.114.114.104.102.11-
Mar 1, 20244.204.214.204.212.17-
Feb 29, 20244.184.184.164.162.14-
Feb 28, 20244.194.194.194.192.16-
Feb 27, 20244.364.404.364.402.26-
Feb 26, 20244.334.334.334.332.23-
Feb 23, 20244.474.494.474.492.31-
Feb 22, 20244.324.334.324.332.23-
Feb 21, 20244.254.254.254.252.18-
Feb 20, 20244.024.024.004.002.06-
Feb 19, 20244.064.064.054.052.08-
Feb 16, 20244.144.144.144.142.13-
Feb 15, 20244.004.024.004.022.07-
Feb 14, 20243.983.993.983.992.05-
Feb 13, 20244.044.043.993.992.05-
Feb 12, 20243.964.053.964.052.08-
Feb 9, 20243.913.913.913.912.01-
Feb 8, 20244.004.024.004.022.07-
Feb 7, 20244.044.044.044.042.08-
Feb 6, 20244.044.094.044.092.10-
Feb 5, 20243.773.833.773.831.97-
Feb 2, 20243.743.743.743.741.92-
Feb 1, 20243.853.873.853.871.99-
Jan 31, 20243.873.893.873.892.00-
Jan 30, 20243.843.843.833.831.97-
Jan 29, 20243.973.973.973.972.04-