China Merchants Securities Co., Ltd. (FRA:195H)
Germany · Delayed Price · Currency is EUR 1.610
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:195H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | - | - | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| May 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| May 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| May 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| May 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| May 22, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| May 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | - |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| May 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.80% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| May 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| May 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| May 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| May 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| May 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| May 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Apr 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Apr 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Apr 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Apr 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Apr 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Apr 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Apr 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Apr 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Apr 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Apr 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Apr 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Mar 25, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.14% | 1,845 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Mar 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |