China Merchants Securities Co., Ltd. (FRA:195H)
Germany
· Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
At close: Dec 4, 2025
FRA:195H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Nov 20, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | - |
| Nov 19, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | - |
| Nov 18, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.80% | - |
| Nov 17, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | - |
| Nov 14, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Nov 13, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Nov 12, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Nov 7, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 1,200 |
| Nov 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Nov 4, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Nov 3, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -2.86% | - |
| Oct 30, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 10,000 |
| Oct 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Oct 27, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Oct 24, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.34% | - |
| Oct 23, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | - |
| Oct 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Oct 16, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | - |
| Oct 15, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | - |
| Oct 14, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Oct 13, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | - |
| Oct 10, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -5.91% | - |
| Oct 9, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 3.33% | 401 |
| Oct 8, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | - |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 6, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Oct 1, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 77 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 77 |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.26% | - |
| Sep 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Sep 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Sep 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Sep 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Sep 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 2.25% | - |
| Sep 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.14% | - |
| Sep 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 1.73% | - |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -1.70% | - |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -3.30% | - |
| Sep 2, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.81 | 1.68% | 10,000 |
| Sep 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -1.65% | - |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.62% | - |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -2.12% | - |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -3.57% | - |
| Aug 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 1.03% | - |
| Aug 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | - | - |
| Aug 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 1.04% | - |
| Aug 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | - | - |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -2.04% | - |
| Aug 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | -2.00% | - |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Aug 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 6.95% | - |
| Aug 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 0.54% | - |
| Aug 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 2.76% | - |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 1.12% | - |
| Aug 11, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | 1.70% | - |
| Aug 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -1.12% | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.14% | - |
| Aug 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -0.56% | - |
| Aug 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 2.31% | - |
| Aug 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -1.14% | - |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | -1.69% | - |
| Jul 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -3.78% | - |
| Jul 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -0.54% | - |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.64% | - |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -0.54% | - |
| Jul 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 2.22% | - |
| Jul 24, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.79 | 2.27% | 15 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 0.57% | - |
| Jul 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | -1.69% | - |
| Jul 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 2.30% | - |