M4B.F - China Merchants Bank Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20204.34004.34004.34004.34004.34001,480
Feb 25, 20204.38004.38004.38004.38004.3800-
Feb 24, 20204.36004.36004.36004.36004.3600-
Feb 21, 20204.54004.54004.54004.54004.5400-
Feb 20, 20204.60004.60004.60004.60004.6000-
Feb 19, 20204.60004.60004.60004.60004.6000-
Feb 18, 20204.58004.58004.58004.58004.5800-
Feb 17, 20204.66004.66004.66004.66004.6600-
Feb 14, 20204.56004.56004.56004.56004.5600-
Feb 13, 20204.52004.52004.52004.52004.5200-
Feb 12, 20204.56004.56004.56004.56004.5600-
Feb 11, 20204.54004.54004.54004.54004.5400-
Feb 10, 20204.46004.46004.46004.46004.4600-
Feb 07, 20204.52004.52004.46004.52004.52001,480
Feb 06, 20204.52004.52004.52004.52004.5200-
Feb 05, 20204.44004.44004.44004.44004.4400-
Feb 04, 20204.40004.40004.40004.40004.4000-
Feb 03, 20204.32004.36004.32004.34004.34002,500
Jan 31, 20204.40004.40004.34004.34004.34003,838
Jan 30, 20204.42004.42004.42004.42004.4200-
Jan 29, 20204.48004.48004.48004.48004.4800-
Jan 28, 20204.38004.38004.38004.38004.3800-
Jan 27, 20204.62004.62004.42004.42004.42001,500
Jan 24, 20204.62004.62004.62004.62004.6200-
Jan 23, 20204.58004.58004.58004.58004.5800-
Jan 22, 20204.66004.74004.66004.74004.7400814
Jan 21, 20204.56004.56004.56004.56004.5600-
Jan 20, 20204.72004.72004.72004.72004.7200-
Jan 17, 20204.66004.66004.66004.66004.6600-
Jan 16, 20204.64004.64004.64004.64004.6400-
Jan 15, 20204.64004.64004.64004.64004.6400-
Jan 14, 20204.68004.76004.68004.76004.76002,000
Jan 13, 20204.72004.72004.72004.72004.7200-
Jan 10, 20204.64004.64004.64004.64004.6400-
Jan 09, 20204.64004.64004.64004.64004.6400-
Jan 08, 20204.56004.66004.56004.66004.66001,000
Jan 07, 20204.66004.66004.66004.66004.6600-
Jan 06, 20204.68004.68004.68004.68004.6800-
Jan 03, 20204.74004.74004.74004.74004.7400-
Jan 02, 20204.66004.68004.66004.68004.68001,500
Dec 30, 20194.58004.58004.58004.58004.5800-
Dec 27, 20194.64004.64004.64004.64004.6400-
Dec 23, 20194.60004.60004.60004.60004.6000-
Dec 20, 20194.58004.58004.58004.58004.5800-
Dec 19, 20194.58004.58004.58004.58004.5800-
Dec 18, 20194.60004.70004.60004.70004.7000100
Dec 17, 20194.56004.56004.56004.56004.5600-
Dec 16, 20194.48004.48004.48004.48004.4800-
Dec 13, 20194.46004.56004.46004.46004.46002,540
Dec 12, 20194.30004.30004.30004.30004.3000-
Dec 11, 20194.26004.30004.26004.30004.300038
Dec 10, 20194.24004.24004.24004.24004.2400-
Dec 09, 20194.28004.28004.28004.28004.2800-
Dec 06, 20194.26004.26004.26004.26004.2600-
Dec 05, 20194.26004.26004.26004.26004.2600-
Dec 04, 20194.22004.22004.22004.22004.2200-
Dec 03, 20194.30004.30004.30004.30004.3000-
Dec 02, 20194.30004.30004.28004.28004.2800750
Nov 29, 20194.26004.32004.26004.32004.320050
Nov 28, 20194.38004.38004.38004.38004.3800-
Nov 27, 20194.44004.44004.44004.44004.4400-
Nov 26, 20194.40004.40004.40004.40004.4000-
Nov 25, 20194.44004.44004.44004.44004.4400-
Nov 22, 20194.38004.38004.38004.38004.3800-
Nov 21, 20194.36004.36004.36004.36004.3600-
Nov 20, 20194.42004.42004.42004.42004.4200-
Nov 19, 20194.48004.48004.48004.48004.4800-
Nov 18, 20194.50004.50004.44004.44004.4400150
Nov 15, 20194.40004.40004.40004.40004.4000-
Nov 14, 20194.42004.42004.42004.42004.4200-
Nov 13, 20194.44004.44004.44004.44004.4400-
Nov 12, 20194.52004.52004.52004.52004.5200-
Nov 11, 20194.48004.48004.48004.48004.4800-
Nov 08, 20194.64004.64004.64004.64004.6400-
Nov 07, 20194.58004.64004.58004.64004.64001,000
Nov 06, 20194.62004.62004.56004.56004.5600768
Nov 05, 20194.46004.46004.46004.46004.4600-
Nov 04, 20194.44004.44004.44004.44004.4400-
Nov 01, 20194.36004.36004.36004.36004.3600-
Oct 31, 20194.24004.24004.24004.24004.2400-
Oct 30, 20194.30004.30004.30004.30004.3000-
Oct 29, 20194.34004.34004.34004.34004.3400-
Oct 28, 20194.34004.34004.34004.34004.3400-
Oct 25, 20194.30004.30004.30004.30004.3000-
Oct 24, 20194.32004.32004.32004.32004.3200-
Oct 23, 20194.24004.24004.24004.24004.2400-
Oct 22, 20194.26004.26004.26004.26004.2600-
Oct 21, 20194.28004.28004.28004.28004.2800-
Oct 18, 20194.30004.30004.30004.30004.3000-
Oct 17, 20194.36004.36004.36004.36004.3600-
Oct 16, 20194.40004.40004.40004.40004.4000-
Oct 15, 20194.40004.40004.40004.40004.4000-
Oct 14, 20194.46004.46004.46004.46004.4600-
Oct 11, 20194.36004.36004.36004.36004.3600-
Oct 10, 20194.26004.26004.26004.26004.2600-
Oct 09, 20194.28004.28004.28004.28004.2800-
Oct 08, 20194.30004.30004.30004.30004.3000520
Oct 07, 20194.30004.34004.30004.34004.3400-
Oct 04, 20194.30004.30004.30004.30004.3000-
Oct 02, 20194.34004.34004.32004.32004.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...