China Merchants Bank Co., Ltd. (FRA:M4BB)
Germany · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
Last updated: Jul 16, 2026, 8:03 AM CET
FRA:M4BB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | - |
| Jul 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jul 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jul 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jul 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.00% | - |
| Jul 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | -1.67% | - |
| Jun 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | - | - |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | 1.69% | - |
| Jun 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | -3.28% | - |
| Jun 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | -2.40% | - |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | 1.63% | - |
| Jun 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | -0.81% | - |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | - | - |
| Jun 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | -2.36% | - |
| Jun 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.84 | -1.55% | - |
| Jun 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.23 | -0.77% | - |
| Jun 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | - | - |
| Jun 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.42 | 2.36% | - |
| Jun 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.84 | - | - |
| Jun 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.84 | 1.60% | - |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | -0.79% | - |
| Jun 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.64 | 0.80% | - |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | 0.81% | - |
| Jun 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | - | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.25 | -1.59% | - |
| Jun 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.64 | 3.28% | - |
| Jun 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | - | - |
| Jun 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | 1.67% | - |
| May 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | 0.84% | - |
| May 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.27 | -0.83% | - |
| May 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | - | - |
| May 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -0.83% | - |
| May 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.66 | - | - |
| May 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.66 | 0.83% | - |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -0.83% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.66 | - | - |
| May 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.66 | - | - |
| May 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.66 | -0.82% | - |
| May 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | -0.81% | - |
| May 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | 0.82% | - |
| May 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | - | - |
| May 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | - | - |
| May 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | -0.81% | - |
| May 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | 0.82% | - |