China Merchants Bank Co., Ltd. (FRA:M4B)
Germany · Delayed Price · Currency is EUR 5.09
-0.01 (-0.27%)
Last updated: Jul 16, 2026, 9:20 AM CET
FRA:M4B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 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% | - |
| Jun 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.15 | -3.75% | - |
| Jun 16, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.35 | 1.22% | 669 |
| Jun 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.29 | 0.71% | - |
| Jun 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.25 | 2.47% | - |
| Jun 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | -0.72% | - |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 0.68% | - |
| Jun 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | -0.15% | - |
| Jun 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.13 | 1.23% | - |
| Jun 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.07 | 0.62% | - |
| Jun 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.04 | -0.46% | - |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | -0.69% | - |
| Jun 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.10 | 1.75% | - |
| Jun 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | -0.89% | - |
| May 29, 2026 | 5.09 | 5.19 | 5.09 | 5.19 | 5.06 | 1.76% | 1,000 |
| May 28, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 4.97 | 2.43% | 2,413 |
| May 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | -2.37% | - |
| May 26, 2026 | 5.10 | 5.16 | 5.10 | 5.10 | 4.97 | - | 1,110 |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | - |
| May 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -1.20% | - |
| May 21, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.03 | 0.82% | 620 |
| May 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | - | 3,000 |
| May 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | -0.85% | - |
| May 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.03 | -0.69% | 400 |
| May 15, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.06 | 1.52% | 6,051 |
| May 14, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | -1.58% | - |
| May 13, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.07 | 1.52% | 80 |
| May 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.99 | 0.12% | - |
| May 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | - | - |
| May 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | -0.35% | - |