China Life Insurance Co Ltd (CHL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:31AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.3080 | 1.3080 | 1.2875 | 1.2875 | 1.2875 | - |
| 27 Jun 2024 | 1.3140 | 1.3540 | 1.3010 | 1.3010 | 1.3010 | 1,338 |
| 26 Jun 2024 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | - |
| 25 Jun 2024 | 1.3165 | 1.3165 | 1.3165 | 1.3165 | 1.3165 | - |
| 24 Jun 2024 | 1.3330 | 1.3330 | 1.3320 | 1.3320 | 1.3320 | - |
| 21 Jun 2024 | 1.3290 | 1.3290 | 1.3210 | 1.3210 | 1.3210 | - |
| 20 Jun 2024 | 1.3405 | 1.3405 | 1.3350 | 1.3350 | 1.3350 | - |
| 19 Jun 2024 | 1.3135 | 1.3135 | 1.3130 | 1.3130 | 1.3130 | - |
| 18 Jun 2024 | 1.2660 | 1.2710 | 1.2660 | 1.2710 | 1.2710 | - |
| 17 Jun 2024 | 1.2715 | 1.2715 | 1.2590 | 1.2590 | 1.2590 | - |
| 14 Jun 2024 | 1.2820 | 1.2820 | 1.2710 | 1.2710 | 1.2710 | - |
| 13 Jun 2024 | 1.2610 | 1.2660 | 1.2590 | 1.2660 | 1.2660 | - |
| 12 Jun 2024 | 1.2795 | 1.2795 | 1.2790 | 1.2790 | 1.2790 | - |
| 11 Jun 2024 | 1.2960 | 1.2965 | 1.2960 | 1.2965 | 1.2965 | - |
| 10 Jun 2024 | 1.3020 | 1.3020 | 1.2985 | 1.2985 | 1.2985 | - |
| 07 Jun 2024 | 1.2970 | 1.2970 | 1.2920 | 1.2920 | 1.2920 | - |
| 06 Jun 2024 | 1.3030 | 1.3030 | 1.3010 | 1.3010 | 1.3010 | - |
| 05 Jun 2024 | 1.3290 | 1.3495 | 1.3290 | 1.3495 | 1.3495 | 1,500 |
| 04 Jun 2024 | 1.3335 | 1.3335 | 1.3275 | 1.3275 | 1.3275 | - |
| 03 Jun 2024 | 1.3170 | 1.3190 | 1.3170 | 1.3190 | 1.3190 | - |
| 31 May 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
| 30 May 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 14,000 |
| 29 May 2024 | 1.3325 | 1.3375 | 1.3325 | 1.3370 | 1.3370 | - |
| 28 May 2024 | 1.3595 | 1.3625 | 1.3595 | 1.3625 | 1.3625 | - |
| 27 May 2024 | 1.3700 | 1.3700 | 1.3655 | 1.3655 | 1.3655 | - |
| 24 May 2024 | 1.3720 | 1.3720 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 May 2024 | 1.4125 | 1.4200 | 1.4125 | 1.4200 | 1.4200 | - |
| 22 May 2024 | 1.4535 | 1.4535 | 1.4500 | 1.4500 | 1.4500 | - |
| 21 May 2024 | 1.4305 | 1.4305 | 1.4285 | 1.4285 | 1.4285 | - |
| 20 May 2024 | 1.4810 | 1.5145 | 1.4810 | 1.5145 | 1.5145 | 327 |
| 17 May 2024 | 1.4720 | 1.5155 | 1.4720 | 1.5090 | 1.5090 | - |
| 16 May 2024 | 1.4250 | 1.4595 | 1.4250 | 1.4595 | 1.4595 | 2,000 |
| 15 May 2024 | 1.3630 | 1.3895 | 1.3625 | 1.3895 | 1.3895 | 300 |
| 14 May 2024 | 1.3655 | 1.3655 | 1.3645 | 1.3645 | 1.3645 | - |
| 13 May 2024 | 1.3945 | 1.3945 | 1.3760 | 1.3770 | 1.3770 | 4,000 |
| 10 May 2024 | 1.3480 | 1.3480 | 1.3345 | 1.3345 | 1.3345 | - |
| 09 May 2024 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | 1.2955 | - |
| 08 May 2024 | 1.2760 | 1.2835 | 1.2760 | 1.2835 | 1.2835 | - |
| 07 May 2024 | 1.3135 | 1.3135 | 1.3095 | 1.3095 | 1.3095 | - |
| 06 May 2024 | 1.3105 | 1.3105 | 1.3090 | 1.3090 | 1.3090 | - |
| 03 May 2024 | 1.3275 | 1.3275 | 1.3145 | 1.3145 | 1.3145 | - |
| 02 May 2024 | 1.2695 | 1.2715 | 1.2695 | 1.2715 | 1.2715 | - |
| 30 Apr 2024 | 1.2245 | 1.2245 | 1.2060 | 1.2060 | 1.2060 | - |
| 29 Apr 2024 | 1.2355 | 1.2355 | 1.2350 | 1.2350 | 1.2350 | - |
| 26 Apr 2024 | 1.2055 | 1.2065 | 1.2055 | 1.2065 | 1.2065 | - |
| 25 Apr 2024 | 1.1810 | 1.1810 | 1.1725 | 1.1725 | 1.1725 | - |
| 24 Apr 2024 | 1.1685 | 1.1685 | 1.1685 | 1.1685 | 1.1685 | - |
| 23 Apr 2024 | 1.1145 | 1.1175 | 1.1145 | 1.1175 | 1.1175 | - |
| 22 Apr 2024 | 1.1060 | 1.1060 | 1.1050 | 1.1050 | 1.1050 | - |
| 19 Apr 2024 | 1.0605 | 1.0635 | 1.0575 | 1.0600 | 1.0600 | - |
| 18 Apr 2024 | 1.0750 | 1.0750 | 1.0645 | 1.0665 | 1.0665 | - |
| 17 Apr 2024 | 1.0505 | 1.0775 | 1.0145 | 1.0145 | 1.0145 | 2,800 |
| 16 Apr 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 15 Apr 2024 | 1.0380 | 1.0605 | 1.0380 | 1.0605 | 1.0605 | - |
| 12 Apr 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
| 11 Apr 2024 | 1.0870 | 1.0900 | 1.0870 | 1.0900 | 1.0900 | 1,250 |
| 10 Apr 2024 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | - |
| 09 Apr 2024 | 1.0810 | 1.0810 | 1.0770 | 1.0770 | 1.0770 | - |
| 08 Apr 2024 | 1.0825 | 1.0825 | 1.0800 | 1.0800 | 1.0800 | - |
| 05 Apr 2024 | 1.0820 | 1.0820 | 1.0800 | 1.0800 | 1.0800 | - |
| 04 Apr 2024 | 1.0775 | 1.0775 | 1.0770 | 1.0770 | 1.0770 | - |
| 03 Apr 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | - |
| 02 Apr 2024 | 1.1160 | 1.1160 | 1.1145 | 1.1145 | 1.1145 | - |
| 28 Mar 2024 | 1.0905 | 1.1210 | 1.0905 | 1.1210 | 1.1210 | 1,400 |
| 27 Mar 2024 | 1.0705 | 1.0720 | 1.0370 | 1.0720 | 1.0720 | 1,950 |
| 26 Mar 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 25 Mar 2024 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
| 22 Mar 2024 | 1.0980 | 1.0980 | 1.0835 | 1.0835 | 1.0835 | - |
| 21 Mar 2024 | 1.1145 | 1.1175 | 1.1145 | 1.1175 | 1.1175 | - |
| 20 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 19 Mar 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | - |
| 18 Mar 2024 | 1.1140 | 1.1140 | 1.1120 | 1.1120 | 1.1120 | - |
| 15 Mar 2024 | 1.1005 | 1.1015 | 1.1005 | 1.1015 | 1.1015 | - |
| 14 Mar 2024 | 1.1260 | 1.1260 | 1.1205 | 1.1205 | 1.1205 | 50 |
| 13 Mar 2024 | 1.1395 | 1.1440 | 1.1395 | 1.1440 | 1.1440 | - |
| 12 Mar 2024 | 1.1630 | 1.1630 | 1.1605 | 1.1605 | 1.1605 | - |
| 11 Mar 2024 | 1.1055 | 1.1215 | 1.0995 | 1.1215 | 1.1215 | - |
| 08 Mar 2024 | 1.0965 | 1.0965 | 1.0935 | 1.0935 | 1.0935 | - |
| 07 Mar 2024 | 1.0805 | 1.0820 | 1.0805 | 1.0820 | 1.0820 | - |
| 06 Mar 2024 | 1.0875 | 1.0925 | 1.0875 | 1.0925 | 1.0925 | - |
| 05 Mar 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
| 04 Mar 2024 | 1.0705 | 1.1005 | 1.0705 | 1.1005 | 1.1005 | - |
| 01 Mar 2024 | 1.1250 | 1.1250 | 1.1205 | 1.1205 | 1.1205 | - |
| 29 Feb 2024 | 1.1325 | 1.1645 | 1.1170 | 1.1225 | 1.1225 | 1,250 |
| 28 Feb 2024 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | 1.1315 | - |
| 27 Feb 2024 | 1.1320 | 1.1605 | 1.1320 | 1.1605 | 1.1605 | - |
| 26 Feb 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | - |
| 23 Feb 2024 | 1.1910 | 1.2300 | 1.1905 | 1.2300 | 1.2300 | 5,100 |
| 22 Feb 2024 | 1.1775 | 1.1785 | 1.1775 | 1.1785 | 1.1785 | - |
| 21 Feb 2024 | 1.1725 | 1.1725 | 1.1570 | 1.1570 | 1.1570 | - |
| 20 Feb 2024 | 1.1150 | 1.1150 | 1.1145 | 1.1145 | 1.1145 | - |
| 19 Feb 2024 | 1.1095 | 1.1095 | 1.0980 | 1.0980 | 1.0980 | - |
| 16 Feb 2024 | 1.1385 | 1.1385 | 1.1335 | 1.1335 | 1.1335 | - |
| 15 Feb 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| 14 Feb 2024 | 1.0935 | 1.0980 | 1.0935 | 1.0980 | 1.0980 | - |
| 13 Feb 2024 | 1.0875 | 1.0875 | 1.0600 | 1.0600 | 1.0600 | 3,000 |
| 12 Feb 2024 | 1.0795 | 1.0815 | 1.0795 | 1.0815 | 1.0815 | - |
| 09 Feb 2024 | 1.0825 | 1.0825 | 1.0585 | 1.0585 | 1.0585 | - |
| 08 Feb 2024 | 1.0735 | 1.1005 | 1.0735 | 1.1005 | 1.1005 | - |
| 07 Feb 2024 | 1.1045 | 1.1050 | 1.1045 | 1.1050 | 1.1050 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.