China Merchants Bank Co., Ltd. (FRA:M4B)
Germany flag Germany · Delayed Price · Currency is EUR
5.03
-0.08 (-1.49%)
Last updated: Sep 30, 2025, 8:03 AM CET

China Merchants Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.115.115.115.115.113.02%1,652
Sep 26, 20254.964.964.964.964.960.59%1,652
Sep 25, 20254.934.934.934.934.93-1.77%1,652
Sep 24, 20255.025.025.025.025.02-3.46%1,652
Sep 23, 20255.055.205.055.205.203.17%1,652
Sep 22, 20255.045.045.045.045.04-0.87%200
Sep 19, 20255.085.085.085.085.08-0.82%200
Sep 18, 20255.035.135.035.135.13-1.84%200
Sep 17, 20255.125.225.125.225.222.07%100
Sep 16, 20255.125.125.125.125.12-1.35%50
Sep 15, 20255.195.195.195.195.19-1.78%50
Sep 12, 20255.285.285.285.285.28-0.41%50
Sep 11, 20255.305.305.305.305.30-0.49%50
Sep 10, 20255.335.335.335.335.333.66%50
Sep 9, 20255.145.145.145.145.140.35%50
Sep 8, 20255.125.125.125.125.12-0.70%50
Sep 5, 20255.165.165.165.165.16-0.35%50
Sep 4, 20255.185.185.185.185.18-0.58%-
Sep 3, 20255.215.215.215.215.21-0.34%50
Sep 2, 20255.225.225.225.225.222.92%-
Sep 1, 20255.085.085.085.085.08-3.64%1,300
Aug 29, 20255.275.275.275.275.270.34%-
Aug 28, 20255.255.255.255.255.25-0.94%2,057
Aug 27, 20255.305.305.305.305.30-1.85%2,057
Aug 26, 20255.365.405.365.405.400.22%2,057
Aug 25, 20255.395.395.395.395.391.85%500
Aug 22, 20255.295.295.295.295.290.08%500
Aug 21, 20255.295.295.295.295.29-0.11%500
Aug 20, 20255.295.295.295.295.290.08%500
Aug 19, 20255.295.295.295.295.29-1.56%500
Aug 18, 20255.275.375.275.375.371.70%500
Aug 15, 20255.315.315.285.285.28-2.15%400
Aug 14, 20255.405.405.405.405.40-1.85%240
Aug 13, 20255.395.505.395.505.501.70%240
Aug 12, 20255.415.415.415.415.410.33%5,184
Aug 11, 20255.395.395.395.395.39-1.39%5,184
Aug 8, 20255.475.475.475.475.47-0.80%5,184
Aug 7, 20255.515.515.515.515.51-0.25%5,184
Aug 6, 20255.525.525.525.525.52-1.29%5,184
Aug 5, 20255.605.605.605.605.600.72%5,184
Aug 4, 20255.565.565.565.565.56-0.11%5,184
Aug 1, 20255.565.565.565.565.56-1.59%5,184
Jul 31, 20255.655.655.655.655.65-0.32%5,184
Jul 30, 20255.675.675.675.675.67-0.21%5,184
Jul 29, 20255.685.685.685.685.680.42%5,184
Jul 28, 20255.665.665.665.665.660.14%5,184
Jul 25, 20255.655.655.655.655.65-0.56%5,184
Jul 24, 20255.685.685.685.685.680.18%5,184
Jul 23, 20255.675.675.675.675.673.24%5,184
Jul 22, 20255.495.495.495.495.49-1.26%5,184