China Merchants Bank Co., Ltd. (FRA:M4B)
Germany
· Delayed Price · Currency is EUR 5.45
-0.10 (-1.77%)
At close: Apr 28, 2026
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | - | -1.77% | - |
| Apr 27, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.91% | 8,500 |
| Apr 24, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.70% | - |
| Apr 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.87% | - |
| Apr 22, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.65% | - |
| Apr 21, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.84% | - |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.69% | - |
| Apr 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.11% | - |
| Apr 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.50% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.59% | - |
| Apr 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.30% | - |
| Apr 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Apr 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.59% | - |
| Apr 8, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.10% | - |
| Apr 7, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Apr 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.99% | - |
| Apr 1, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 0.55% | 2 |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% | - |
| Mar 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.67% | - |
| Mar 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.30% | - |
| Mar 26, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.71% | - |
| Mar 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.06% | - |
| Mar 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.53% | - |
| Mar 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.60% | - |
| Mar 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.97% | - |
| Mar 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.07% | - |
| Mar 18, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | - | 1,453 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | - |
| Mar 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.41% | - |
| Mar 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.11% | - |
| Mar 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.22% | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.07% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.33% | - |
| Mar 6, 2026 | 5.31 | 5.42 | 5.31 | 5.42 | 5.42 | 2.19% | 7 |
| Mar 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.47% | - |
| Mar 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.41% | - |
| Mar 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.20% | - |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.22% | - |
| Feb 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.54% | - |
| Feb 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.44% | - |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% | - |
| Feb 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.32% | - |
| Feb 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.03% | - |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.42% | - |
| Feb 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.04% | - |
| Feb 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.23% | - |
| Feb 16, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.04% | - |
| Feb 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.17% | - |
| Feb 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.08% | - |
| Feb 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.80% | - |
| Feb 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.42% | - |
| Feb 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.15% | - |
| Feb 6, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.73% | - |
| Feb 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.47% | - |
| Feb 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Feb 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Feb 2, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.35% | - |
| Jan 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.43% | - |
| Jan 29, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 1.59% | 499 |
| Jan 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.28% | - |
| Jan 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.14% | - |
| Jan 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.30% | - |
| Jan 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.68% | - |
| Jan 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.47% | - |
| Jan 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.35% | - |
| Jan 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Jan 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.43% | - |
| Jan 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.07% | - |
| Jan 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.64% | - |
| Jan 14, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | -1.50% | 746 |
| Jan 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.34 | -0.33% | - |
| Jan 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | 0.37% | - |
| Jan 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.34 | -0.55% | - |
| Jan 8, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.37 | -2.31% | - |
| Jan 7, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.49 | -0.39% | - |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.51 | -0.35% | - |
| Jan 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.53 | -2.14% | - |
| Jan 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | 0.77% | - |
| Dec 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.61 | 2.32% | - |
| Dec 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | 1.41% | - |
| Dec 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41 | -0.22% | - |
| Dec 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.42 | 0.43% | - |
| Dec 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | 1.51% | - |
| Dec 18, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | 1.34% | - |
| Dec 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.25 | -1.00% | - |
| Dec 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.30 | -1.27% | - |
| Dec 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.37 | -0.94% | - |
| Dec 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.42 | 0.51% | - |
| Dec 11, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.39 | 0.25% | - |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | -2.93% | - |
| Dec 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | -0.91% | - |
| Dec 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | -1.79% | - |
| Dec 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.69 | 1.64% | - |
| Dec 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | 1.24% | - |
| Dec 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.53 | -1.53% | - |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -0.10% | - |
| Dec 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | 0.03% | - |