China Merchants Bank Co., Ltd. (FRA:M4B)
Germany
· Delayed Price · Currency is EUR 5.25
-0.05 (-0.94%)
Last updated: Aug 28, 2025, 8:02 AM CET
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -1.85% | 2,057 |
| Aug 26, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | - | 0.22% | 2,057 |
| Aug 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | 1.85% | - |
| Aug 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.08% | 500 |
| Aug 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -0.11% | 500 |
| Aug 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.08% | 500 |
| Aug 19, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -1.56% | 500 |
| Aug 18, 2025 | 5.27 | 5.37 | 5.27 | 5.37 | - | 1.70% | 500 |
| Aug 15, 2025 | 5.31 | 5.31 | 5.28 | 5.28 | - | -2.15% | 400 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -1.85% | - |
| Aug 13, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | - | 1.70% | 240 |
| Aug 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | 0.33% | 5,184 |
| Aug 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | -1.39% | 5,184 |
| Aug 8, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | - | -0.80% | 5,184 |
| Aug 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | - | -0.25% | 5,184 |
| Aug 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -1.29% | 5,184 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 0.72% | 5,184 |
| Aug 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -0.11% | 5,184 |
| Aug 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -1.59% | 5,184 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.32% | - |
| Jul 30, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.21% | - |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 0.42% | 5,184 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.14% | 5,184 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.56% | 5,184 |
| Jul 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 0.18% | - |
| Jul 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 3.24% | 5,184 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -1.26% | - |
| Jul 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -0.71% | 5,184 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 0.94% | - |
| Jul 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.60% | 5,184 |
| Jul 16, 2025 | 5.56 | 5.70 | 5.56 | 5.70 | - | 3.86% | 5,184 |
| Jul 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -0.90% | 275 |
| Jul 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -1.88% | 275 |
| Jul 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 0.32% | 275 |
| Jul 10, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | 1.74% | 275 |
| Jul 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.32% | - |
| Jul 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 0.47% | 275 |
| Jul 7, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -1.04% | 275 |
| Jul 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | -1.06% | 275 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -5.97% | - |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2.01% | - |
| Jul 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -0.44% | - |
| Jun 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | -0.57% | - |
| Jun 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -2.37% | 275 |
| Jun 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | 0.50% | - |
| Jun 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1.44% | 275 |
| Jun 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1.39% | - |
| Jun 23, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 1.27% | - |
| Jun 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1.08% | 275 |
| Jun 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.20% | 275 |