Skip to main content
CMBC Capital Holdings Limited (FRA:4C30)
Germany flag Germany · Delayed Price · Currency is EUR
0.0900
-0.0020 (-2.17%)
At close: Dec 4, 2025

CMBC Capital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.090.56%-
Dec 4, 20250.090.090.090.090.09-2.17%-
Dec 3, 20250.090.090.090.090.092.79%-
Dec 2, 20250.090.090.090.090.094.68%-
Dec 1, 20250.090.090.090.090.090.59%-
Nov 28, 20250.090.090.090.090.09-3.41%-
Nov 27, 20250.090.090.090.090.096.02%-
Nov 26, 20250.090.090.080.080.082.47%-
Nov 25, 20250.080.080.080.080.08-1.22%-
Nov 24, 20250.090.090.080.080.08-0.61%-
Nov 21, 20250.080.080.080.080.08-2.94%-
Nov 20, 20250.090.090.090.090.09-8.60%-
Nov 19, 20250.090.090.090.090.09-3.63%-
Nov 18, 20250.100.100.100.100.10-5.39%-
Nov 17, 20250.100.100.100.100.10--
Nov 14, 20250.110.110.100.100.10-2.86%-
Nov 13, 20250.110.110.110.110.11-5.41%-
Nov 12, 20250.110.110.110.110.111.83%-
Nov 11, 20250.110.110.110.110.11-2.68%-
Nov 10, 20250.110.110.110.110.111.82%-
Nov 7, 20250.110.110.110.110.11-1.79%-
Nov 6, 20250.110.110.110.110.113.70%-
Nov 5, 20250.110.110.110.110.112.86%-
Nov 4, 20250.110.110.100.110.11-6.25%-
Nov 3, 20250.120.120.110.110.112.75%-
Oct 31, 20250.110.110.110.110.11-2.68%-
Oct 30, 20250.120.120.110.110.110.90%-
Oct 29, 20250.120.120.110.110.11--
Oct 28, 20250.110.110.110.110.11-2.63%-
Oct 27, 20250.120.120.110.110.11-5.79%-
Oct 24, 20250.130.130.120.120.12-2.42%-
Oct 23, 20250.130.130.120.120.12-3.13%-
Oct 22, 20250.130.130.130.130.13-2.29%-
Oct 21, 20250.140.140.130.130.134.80%-
Oct 20, 20250.130.130.130.130.13-1.57%-
Oct 17, 20250.130.130.130.130.13-3.79%-
Oct 16, 20250.140.140.130.130.130.76%-
Oct 15, 20250.140.140.130.130.136.50%-
Oct 14, 20250.130.130.120.120.12-3.15%-
Oct 13, 20250.130.130.130.130.13--
Oct 10, 20250.130.130.130.130.13-7.97%-
Oct 9, 20250.140.140.140.140.14-18.34%-
Oct 8, 20250.140.170.140.170.1722.46%14,000
Oct 7, 20250.150.150.140.140.14--
Oct 6, 20250.140.150.140.140.1413.11%-
Oct 3, 20250.120.120.120.120.126.09%-
Oct 2, 20250.120.120.120.120.125.50%-
Oct 1, 20250.120.120.110.110.11-0.91%-
Sep 30, 20250.120.120.110.110.11-7.56%-
Sep 29, 20250.120.120.120.120.1215.53%-
Sep 26, 20250.110.110.100.100.10-3.74%-
Sep 25, 20250.110.110.110.110.112.88%-
Sep 24, 20250.100.100.100.100.107.77%-
Sep 23, 20250.100.100.100.100.103.21%-
Sep 22, 20250.100.100.090.090.09-5.56%-
Sep 19, 20250.100.100.100.100.10-2.94%-
Sep 18, 20250.100.100.100.100.107.37%-
Sep 17, 20250.100.100.100.100.100.53%-
Sep 16, 20250.100.100.090.090.09-1.05%-
Sep 15, 20250.100.100.100.100.106.11%-
Sep 12, 20250.090.090.090.090.094.65%-
Sep 11, 20250.090.090.090.090.09-2.27%-
Sep 10, 20250.090.090.090.090.095.39%-
Sep 9, 20250.090.090.080.080.08--
Sep 8, 20250.090.090.080.080.081.21%-
Sep 5, 20250.090.090.080.080.08-0.60%-
Sep 4, 20250.090.090.080.080.08-5.68%-
Sep 3, 20250.090.090.090.090.09--
Sep 2, 20250.090.090.090.090.09-5.88%-
Sep 1, 20250.100.100.090.090.0926.35%-
Aug 29, 20250.080.080.070.070.07-5.13%-
Aug 28, 20250.080.080.080.080.0811.43%-
Aug 27, 20250.080.080.070.070.07-3.45%-
Aug 26, 20250.080.080.070.070.07-4.61%-
Aug 25, 20250.080.080.080.080.08-0.65%-
Aug 22, 20250.080.080.080.080.08-0.65%-
Aug 21, 20250.080.080.080.080.088.45%-
Aug 20, 20250.070.070.070.070.07-1.39%-
Aug 19, 20250.080.080.070.070.07-4.00%-
Aug 18, 20250.080.080.080.080.081.35%-
Aug 15, 20250.070.070.070.070.078.82%-
Aug 14, 20250.070.070.070.070.073.82%-
Aug 13, 20250.070.070.070.070.07-3.68%-
Aug 12, 20250.070.070.070.070.073.03%-
Aug 11, 20250.070.070.070.070.071.54%-
Aug 8, 20250.070.070.070.070.073.17%-
Aug 7, 20250.070.070.060.060.06-3.08%-
Aug 6, 20250.070.070.070.070.07-5.11%-
Aug 5, 20250.070.070.070.070.071.48%-
Aug 4, 20250.070.070.070.070.071.50%-
Aug 1, 20250.070.070.070.070.07-5.67%-
Jul 31, 20250.070.070.070.070.072.17%-
Jul 30, 20250.070.070.070.070.07-0.72%-
Jul 29, 20250.070.070.070.070.070.72%-
Jul 28, 20250.070.070.070.070.070.73%-
Jul 25, 20250.070.070.070.070.072.24%-
Jul 24, 20250.070.070.070.070.07-3.60%-
Jul 23, 20250.070.070.070.070.074.51%-
Jul 22, 20250.070.070.070.070.072.31%-
Jul 21, 20250.070.070.070.070.07-4.41%-