China Merchants Securities Co., Ltd. (FRA:195H)
Germany · Delayed Price · Currency is EUR 1.640
+0.030 (1.86%)
Last updated: Jul 21, 2026, 10:30 AM CET
FRA:195H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | - |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Jul 16, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Jul 15, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Jul 14, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Jul 13, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -1.69% | - |
| Jul 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.42% | - |
| Jul 9, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.86 | 5.49% | - |
| Jul 8, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.77 | -0.55% | - |
| Jul 7, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.78 | -4.69% | - |
| Jul 6, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.86 | -1.03% | - |
| Jul 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.88 | 6.01% | - |
| Jul 2, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.78 | -2.14% | - |
| Jul 1, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.81 | 0.54% | - |
| Jun 30, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.80 | 0.54% | - |
| Jun 29, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.79 | 0.54% | - |
| Jun 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.55% | - |
| Jun 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | -1.08% | - |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.60% | - |
| Jun 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | - | - |
| Jun 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 4.44% | - |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 1.12% | - |
| Jun 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | -3.26% | - |
| Jun 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.55% | - |
| Jun 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 1.10% | - |
| Jun 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 7.10% | - |
| Jun 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 4.97% | - |
| Jun 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.62% | - |
| Jun 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 2.53% | - |
| Jun 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 1.94% | - |
| Jun 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -1.27% | - |
| Jun 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | -0.63% | - |
| Jun 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -1.86% | - |
| Jun 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | - | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 1.90% | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 1.28% | - |
| May 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.51 | -1.27% | - |
| May 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -2.47% | - |
| May 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -1.82% | - |
| May 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 1.85% | - |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -0.61% | - |
| May 22, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.58 | -1.81% | - |
| May 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | 3.11% | - |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | 2.55% | - |
| May 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 6.80% | - |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 4.26% | - |
| May 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -2.08% | - |
| May 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -0.69% | - |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -1.36% | - |
| May 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 1.38% | - |