China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.56
-0.09 (-1.59%)
Last updated: Aug 1, 2025
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -1.59% | - |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.32% | - |
| Jul 30, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.21% | - |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 0.42% | 5,184 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.14% | 5,184 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.56% | 5,184 |
| Jul 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 0.18% | - |
| Jul 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 3.24% | 5,184 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -1.26% | - |
| Jul 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -0.71% | 5,184 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 0.94% | - |
| Jul 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.60% | 5,184 |
| Jul 16, 2025 | 5.56 | 5.70 | 5.56 | 5.70 | - | 3.86% | 5,184 |
| Jul 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -0.90% | 275 |
| Jul 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -1.88% | 275 |
| Jul 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 0.32% | 275 |
| Jul 10, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | 1.74% | 275 |
| Jul 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.32% | - |
| Jul 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 0.47% | 275 |
| Jul 7, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -1.04% | 275 |
| Jul 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | -1.06% | 275 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -5.97% | - |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2.01% | - |
| Jul 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -0.44% | - |
| Jun 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | -0.57% | - |
| Jun 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -2.37% | 275 |
| Jun 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | 0.50% | - |
| Jun 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1.44% | 275 |
| Jun 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1.39% | - |
| Jun 23, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 1.27% | - |
| Jun 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1.08% | 275 |
| Jun 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.20% | 275 |
| Jun 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -2.18% | 275 |
| Jun 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2.06% | 275 |
| Jun 16, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | 2.57% | 275 |
| Jun 13, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -0.32% | 275 |
| Jun 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.21% | 275 |
| Jun 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | 2.38% | 275 |
| Jun 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 0.57% | 275 |
| Jun 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 0.57% | - |
| Jun 6, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | 0.54% | 275 |
| Jun 5, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 0.76% | 275 |
| Jun 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.92% | 275 |
| Jun 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3.45% | 275 |
| Jun 2, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | -3.34% | 275 |
| May 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -1.05% | 275 |
| May 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | -1.57% | 275 |
| May 28, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | - | 2.04% | 275 |
| May 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | 0.18% | - |
| May 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.69% | 100 |