China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.39
-0.07 (-1.25%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:M4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | - | -1.25% | - |
| Aug 25, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 1.83% | 1,000 |
| Aug 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.45% | - |
| Aug 21, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.83% | - |
| Aug 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.45% | - |
| Aug 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.64% | - |
| Aug 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.50% | - |
| Aug 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.07% | - |
| Aug 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.45% | - |
| Aug 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.08% | - |
| Aug 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.60% | - |
| Aug 11, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.49% | - |
| Aug 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.09% | - |
| Aug 7, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.14% | 10,000 |
| Aug 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.41% | - |
| Aug 5, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.51% | - |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.73% | - |
| Aug 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.32% | - |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.28% | - |
| Jul 30, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.33% | - |
| Jul 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.09% | - |
| Jul 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.44% | - |
| Jul 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.17% | - |
| Jul 24, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 2.28% | 29 |
| Jul 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.90% | - |
| Jul 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.23% | - |
| Jul 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.64% | - |
| Jul 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.28% | - |
| Jul 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.81% | - |
| Jul 16, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.27% | - |
| Jul 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Jul 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.20% | 2 |
| Jul 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.27% | - |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.59% | - |
| Jul 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.68% | - |
| Jul 8, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.16% | - |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.54% | 200 |
| Jul 6, 2026 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 4.44% | 300 |
| Jul 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.27% | - |
| Jul 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.15% | - |
| Jul 1, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.84 | 2.86% | - |
| Jun 30, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.71 | -3.57% | - |
| Jun 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 1.27% | - |
| Jun 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.82 | -0.64% | - |
| Jun 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | -2.10% | - |
| Jun 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | -2.00% | - |
| Jun 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | 0.74% | - |
| Jun 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -1.11% | - |
| Jun 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.08 | 0.85% | - |
| Jun 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.03 | -2.27% | - |