China Merchants Securities Co., Ltd. (FRA:195H)
Germany · Delayed Price · Currency is EUR 1.410
+0.040 (2.92%)
At close: Oct 23, 2026
FRA:195H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Oct 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Oct 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Oct 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Oct 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Oct 7, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | - |
| Oct 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Oct 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Oct 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Sep 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Sep 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 23, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | - |
| Sep 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Sep 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Sep 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Sep 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | - |
| Sep 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Sep 8, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Sep 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.75% | - |
| Sep 4, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.65 | 1.83% | - |
| Sep 3, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Sep 2, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.61 | -3.55% | - |
| Sep 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | - |
| Aug 31, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.67 | -1.17% | - |
| Aug 28, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.69 | 0.59% | - |
| Aug 27, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | 2.41% | - |
| Aug 26, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.64 | 7.10% | - |
| Aug 25, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.53 | -0.64% | - |
| Aug 24, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | -0.64% | - |
| Aug 21, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.55 | 0.64% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | 0.65% | - |
| Aug 19, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.53 | -1.27% | - |
| Aug 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -1.88% | - |
| Aug 17, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | 2.56% | - |