China Merchants Securities Co., Ltd. (FRA:195H)
Germany · Delayed Price · Currency is EUR 1.580
+0.010 (0.64%)
At close: Dec 1, 2025
FRA:195H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.34% | - |
| Oct 23, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | - |
| Oct 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Oct 16, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | - |
| Oct 15, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | - |
| Oct 14, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Oct 13, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | - |
| Oct 10, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -5.91% | - |
| Oct 9, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 3.33% | 401 |
| Oct 8, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 6, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Oct 1, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 77 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 77 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | - |
| Sep 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Sep 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |