China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.81
-0.03 (-0.48%)
At close: Oct 23, 2026
FRA:M4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.48% | - |
| Oct 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.55% | - |
| Oct 21, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.80% | - |
| Oct 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.10% | - |
| Oct 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.71% | - |
| Oct 16, 2026 | 5.96 | 6.09 | 5.96 | 6.09 | 6.09 | 1.33% | 12 |
| Oct 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99% | - |
| Oct 14, 2026 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | -0.13% | 100 |
| Oct 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.93% | - |
| Oct 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.28% | - |
| Oct 9, 2026 | 5.91 | 5.91 | 5.88 | 5.89 | 5.89 | 0.24% | 896 |
| Oct 8, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.73% | - |
| Oct 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.03% | - |
| Oct 6, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 0.60% | 460 |
| Oct 5, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.07% | - |
| Oct 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.08% | - |
| Oct 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.03% | - |
| Sep 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| Sep 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.25% | - |
| Sep 28, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.47% | - |
| Sep 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.24% | - |
| Sep 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Sep 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.11% | - |
| Sep 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.91% | - |
| Sep 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.42% | - |
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.43% | - |
| Sep 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% | - |
| Sep 16, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.36% | - |
| Sep 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.12% | - |
| Sep 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.81% | - |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.14% | - |
| Sep 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.39% | - |
| Sep 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Sep 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Sep 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.18% | - |
| Sep 4, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.15% | - |
| Sep 3, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.18% | - |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | - |
| Sep 1, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.89% | - |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.07% | - |
| Aug 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.37% | - |
| Aug 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.52% | - |
| Aug 26, 2026 | 5.39 | 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% | - |