China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.20
-0.04 (-0.69%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:M4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | - | 1.75% | - |
| Jun 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.89% | - |
| May 29, 2026 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | 1.76% | 1,000 |
| May 28, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 2.43% | 2,413 |
| May 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.37% | 1,110 |
| May 26, 2026 | 5.10 | 5.16 | 5.10 | 5.10 | 5.10 | - | 1,110 |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.20% | 620 |
| May 21, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 0.82% | 620 |
| May 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 3,000 |
| May 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.85% | 400 |
| May 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | -0.69% | 400 |
| May 15, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | 1.52% | 6,051 |
| May 14, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.58% | - |
| May 13, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | 1.52% | 80 |
| May 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.12% | - |
| May 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| May 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.35% | - |
| May 7, 2026 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | -1.19% | 352 |
| May 6, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | 0.97% | 4,457 |
| May 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.90% | 2,000 |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.11% | - |
| Apr 30, 2026 | 5.13 | 5.27 | 5.13 | 5.27 | 5.27 | -0.57% | 2,363 |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.79% | 400 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.77% | - |
| Apr 27, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.91% | 8,500 |
| Apr 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.70% | - |
| Apr 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.87% | - |
| Apr 22, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.65% | - |
| Apr 21, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.84% | - |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.69% | - |
| Apr 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.11% | - |
| Apr 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.50% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.59% | - |
| Apr 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.30% | - |
| Apr 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Apr 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.59% | - |
| Apr 8, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Apr 7, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Apr 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.99% | - |
| Apr 1, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 0.55% | 2 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% | - |
| Mar 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.67% | - |
| Mar 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.30% | - |
| Mar 26, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.71% | - |
| Mar 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.06% | - |
| Mar 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.53% | - |
| Mar 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.60% | - |
| Mar 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.97% | - |