China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.52
+0.08 (1.51%)
At close: Dec 19, 2025
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.51% | - |
| Dec 18, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.34% | - |
| Dec 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.00% | - |
| Dec 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.27% | - |
| Dec 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.94% | - |
| Dec 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.51% | - |
| Dec 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.25% | - |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.93% | - |
| Dec 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.91% | - |
| Dec 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.79% | - |
| Dec 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.64% | - |
| Dec 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.24% | - |
| Dec 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.53% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.10% | - |
| Dec 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.03% | - |
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.45% | - |
| Nov 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.03% | - |
| Nov 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.79% | - |
| Nov 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.04% | - |
| Nov 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.01% | - |
| Nov 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.95% | - |
| Nov 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.85% | - |
| Nov 18, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.25% | - |
| Nov 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.88% | - |
| Nov 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.98% | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.21% | - |
| Nov 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.92% | - |
| Nov 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.11% | - |
| Nov 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.81% | - |
| Nov 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.51% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -0.57% | 600 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.45% | - |
| Nov 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% | - |
| Oct 31, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.17% | - |
| Oct 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.71% | - |
| Oct 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.22% | - |
| Oct 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.51% | - |
| Oct 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Oct 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.55% | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Oct 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.31% | - |
| Oct 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.30% | - |
| Oct 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.11% | - |
| Oct 16, 2025 | 5.35 | 5.42 | 5.35 | 5.42 | 5.42 | 1.54% | 150 |
| Oct 15, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.68% | - |
| Oct 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.75% | - |
| Oct 13, 2025 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | -0.47% | 2,022 |