China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.46
-0.03 (-0.55%)
At close: Jan 9, 2026
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | - |
| Jan 8, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.31% | - |
| Jan 7, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.39% | - |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Jan 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.14% | - |
| Jan 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.77% | - |
| Dec 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.32% | - |
| Dec 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.41% | - |
| Dec 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.22% | - |
| Dec 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.43% | - |
| 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% | - |