China Merchants Bank Co., Ltd. (FRA:M4B)
Germany
· Delayed Price · Currency is EUR 5.82
+0.09 (1.64%)
At close: Dec 5, 2025
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.24% | - |
| Dec 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.53% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.10% | - |
| Dec 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.03% | - |
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.45% | - |
| Nov 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.03% | - |
| Nov 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.79% | - |
| Nov 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.04% | - |
| Nov 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.01% | - |
| Nov 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.95% | - |
| Nov 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.85% | - |
| Nov 18, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.25% | - |
| Nov 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.88% | - |
| Nov 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.98% | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.21% | - |
| Nov 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.92% | - |
| Nov 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.11% | - |
| Nov 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.81% | - |
| Nov 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.51% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -0.57% | 600 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.45% | - |
| Nov 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% | - |
| Oct 31, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.17% | - |
| Oct 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.71% | - |
| Oct 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.22% | - |
| Oct 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.51% | - |
| Oct 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Oct 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.55% | - |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Oct 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.31% | - |
| Oct 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.30% | - |
| Oct 17, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.11% | - |
| Oct 16, 2025 | 5.35 | 5.42 | 5.35 | 5.42 | 5.42 | 1.54% | 150 |
| Oct 15, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.68% | - |
| Oct 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.75% | - |
| Oct 13, 2025 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | -0.47% | 2,022 |
| Oct 10, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.12% | - |
| Oct 9, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.03% | - |
| Oct 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Oct 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Oct 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Oct 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Oct 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.47% | - |
| Oct 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.56% | - |
| Sep 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.49% | - |
| Sep 29, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 3.02% | - |
| Sep 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.59% | - |
| Sep 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.77% | - |
| Sep 24, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.46% | - |
| Sep 23, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 3.17% | 1,652 |
| Sep 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.87% | - |
| Sep 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.82% | - |
| Sep 18, 2025 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | -1.84% | 200 |
| Sep 17, 2025 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 2.07% | 100 |
| Sep 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% | - |
| Sep 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.78% | - |
| Sep 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.41% | - |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.49% | - |
| Sep 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.66% | - |
| Sep 9, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.35% | - |
| Sep 8, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.70% | - |
| Sep 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.35% | - |
| Sep 4, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.58% | - |
| Sep 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.34% | 50 |
| Sep 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.92% | - |
| Sep 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.64% | - |
| Aug 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.34% | - |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 26, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 0.22% | 2,057 |
| Aug 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.85% | - |
| Aug 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.08% | - |
| Aug 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.11% | - |
| Aug 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.08% | - |
| Aug 19, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.56% | - |
| Aug 18, 2025 | 5.27 | 5.37 | 5.27 | 5.37 | 5.37 | 1.70% | 500 |
| Aug 15, 2025 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -2.15% | 400 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.85% | - |
| Aug 13, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.50 | 1.70% | 240 |
| Aug 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.33% | - |
| Aug 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.39% | - |
| Aug 8, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.80% | - |
| Aug 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.25% | - |
| Aug 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.29% | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | - |
| Aug 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.11% | - |
| Aug 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.59% | - |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.32% | - |
| Jul 30, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.21% | - |
| Jul 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.42% | - |
| Jul 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.14% | - |
| Jul 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.56% | - |
| Jul 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% | - |
| Jul 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3.24% | - |
| Jul 22, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.26% | - |
| Jul 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.94% | - |