China Merchants Securities Co., Ltd. (FRA:195H)
Germany · Delayed Price · Currency is EUR 1.600
+0.150 (10.34%)
At close: Jan 2, 2026
FRA:195H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | - |
| Jan 8, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -2.99% | - |
| Jan 7, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -2.91% | - |
| Jan 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 11.69% | 1,091 |
| Jan 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Jan 2, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 10.34% | 185 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Dec 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Dec 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Dec 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Dec 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Dec 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Dec 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Nov 20, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | - |
| Nov 19, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | - |
| Nov 18, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.80% | - |
| Nov 17, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | - |
| Nov 14, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Nov 13, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Nov 12, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Nov 7, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 1,200 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Nov 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Nov 3, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -2.86% | - |
| Oct 30, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 10,000 |
| Oct 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Oct 27, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.71% | - |