China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.54
+0.05 (0.87%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:M4B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.07% | - |
| Mar 18, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | - | 1,453 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | - |
| Mar 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.41% | - |
| Mar 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.11% | - |
| Mar 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.22% | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.07% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.33% | - |
| Mar 6, 2026 | 5.31 | 5.42 | 5.31 | 5.42 | 5.42 | 2.19% | 7 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.47% | - |
| Mar 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.41% | - |
| Mar 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.20% | - |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.22% | - |
| Feb 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.54% | - |
| Feb 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.44% | - |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Feb 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.32% | - |
| Feb 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.03% | - |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.42% | - |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.04% | - |
| Feb 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.23% | - |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.04% | - |
| Feb 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.17% | - |
| Feb 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.08% | - |
| Feb 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.80% | - |