China Merchants Bank Co Ltd (M4B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:41AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1410 | 4.0550 | 4.0400 | 4.0400 | 4.0400 | - |
| 29 Apr 2024 | 4.1410 | 4.1410 | 4.1220 | 4.1220 | 4.1220 | - |
| 26 Apr 2024 | 4.0960 | 4.0960 | 4.0170 | 4.0170 | 4.0170 | 1,000 |
| 25 Apr 2024 | 4.0050 | 4.0260 | 4.0050 | 4.0260 | 4.0260 | - |
| 24 Apr 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 23 Apr 2024 | 3.8490 | 3.9120 | 3.8390 | 3.8390 | 3.8390 | 998 |
| 22 Apr 2024 | 3.8360 | 3.8360 | 3.8250 | 3.8250 | 3.8250 | - |
| 19 Apr 2024 | 3.8520 | 3.8790 | 3.8520 | 3.8790 | 3.8790 | - |
| 18 Apr 2024 | 3.8860 | 3.9730 | 3.8510 | 3.8580 | 3.8580 | 140 |
| 17 Apr 2024 | 3.7800 | 3.7800 | 3.7650 | 3.7650 | 3.7650 | - |
| 16 Apr 2024 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | 3.7300 | - |
| 15 Apr 2024 | 3.7750 | 3.7750 | 3.7510 | 3.7510 | 3.7510 | - |
| 12 Apr 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 11 Apr 2024 | 3.7560 | 3.8470 | 3.7320 | 3.7320 | 3.7320 | 2,000 |
| 10 Apr 2024 | 3.7060 | 3.7140 | 3.7060 | 3.7140 | 3.7140 | - |
| 09 Apr 2024 | 3.6700 | 3.7510 | 3.6540 | 3.6540 | 3.6540 | 500 |
| 08 Apr 2024 | 3.6730 | 3.6730 | 3.6570 | 3.6570 | 3.6570 | - |
| 05 Apr 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 04 Apr 2024 | 3.6850 | 3.6850 | 3.6010 | 3.6010 | 3.6010 | 500 |
| 03 Apr 2024 | 3.6160 | 3.6180 | 3.6160 | 3.6180 | 3.6180 | - |
| 02 Apr 2024 | 3.7170 | 3.7170 | 3.6970 | 3.6970 | 3.6970 | - |
| 28 Mar 2024 | 3.6000 | 3.6070 | 3.6000 | 3.6070 | 3.6070 | - |
| 27 Mar 2024 | 3.6070 | 3.6070 | 3.6060 | 3.6060 | 3.6060 | - |
| 26 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 25 Mar 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 22 Mar 2024 | 3.5250 | 3.5290 | 3.5250 | 3.5290 | 3.5290 | - |
| 21 Mar 2024 | 3.5710 | 3.5710 | 3.5570 | 3.5570 | 3.5570 | - |
| 20 Mar 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 19 Mar 2024 | 3.4950 | 3.4950 | 3.4840 | 3.4840 | 3.4840 | - |
| 18 Mar 2024 | 3.5300 | 3.5300 | 3.5180 | 3.5180 | 3.5180 | - |
| 15 Mar 2024 | 3.5190 | 3.5230 | 3.5190 | 3.5230 | 3.5230 | - |
| 14 Mar 2024 | 3.5410 | 3.5540 | 3.5410 | 3.5540 | 3.5540 | - |
| 13 Mar 2024 | 3.5910 | 3.5960 | 3.5910 | 3.5960 | 3.5960 | - |
| 12 Mar 2024 | 3.6710 | 3.6710 | 3.6590 | 3.6590 | 3.6590 | - |
| 11 Mar 2024 | 3.4590 | 3.5040 | 3.4590 | 3.5040 | 3.5040 | - |
| 08 Mar 2024 | 3.4460 | 3.4460 | 3.4150 | 3.4150 | 3.4150 | - |
| 07 Mar 2024 | 3.4490 | 3.4600 | 3.4490 | 3.4600 | 3.4600 | - |
| 06 Mar 2024 | 3.4840 | 3.5650 | 3.4840 | 3.4850 | 3.4850 | 1,000 |
| 05 Mar 2024 | 3.4350 | 3.4350 | 3.4160 | 3.4160 | 3.4160 | - |
| 04 Mar 2024 | 3.4440 | 3.4600 | 3.4440 | 3.4600 | 3.4600 | - |
| 01 Mar 2024 | 3.5500 | 3.5500 | 3.5390 | 3.5390 | 3.5390 | - |
| 29 Feb 2024 | 3.5800 | 3.5800 | 3.5370 | 3.5370 | 3.5370 | - |
| 28 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 27 Feb 2024 | 3.6280 | 3.6820 | 3.6280 | 3.6820 | 3.6820 | - |
| 26 Feb 2024 | 3.6660 | 3.7510 | 3.6660 | 3.6690 | 3.6690 | 717 |
| 23 Feb 2024 | 3.7380 | 3.7380 | 3.7040 | 3.7040 | 3.7040 | - |
| 22 Feb 2024 | 3.6860 | 3.6910 | 3.6860 | 3.6910 | 3.6910 | - |
| 21 Feb 2024 | 3.6970 | 3.8040 | 3.6670 | 3.8040 | 3.8040 | 280 |
| 20 Feb 2024 | 3.5010 | 3.5090 | 3.5010 | 3.5090 | 3.5090 | - |
| 19 Feb 2024 | 3.5270 | 3.5270 | 3.5140 | 3.5140 | 3.5140 | - |
| 16 Feb 2024 | 3.6170 | 3.6170 | 3.5840 | 3.5840 | 3.5840 | - |
| 15 Feb 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 14 Feb 2024 | 3.5800 | 3.5940 | 3.5800 | 3.5940 | 3.5940 | - |
| 13 Feb 2024 | 3.3820 | 3.4450 | 3.3810 | 3.4450 | 3.4450 | - |
| 12 Feb 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 09 Feb 2024 | 3.3650 | 3.3650 | 3.3630 | 3.3630 | 3.3630 | - |
| 08 Feb 2024 | 3.4100 | 3.4100 | 3.3890 | 3.3890 | 3.3890 | - |
| 07 Feb 2024 | 3.4150 | 3.4150 | 3.3970 | 3.3970 | 3.3970 | - |
| 06 Feb 2024 | 3.4760 | 3.4760 | 3.4680 | 3.4680 | 3.4680 | - |
| 05 Feb 2024 | 3.2640 | 3.3410 | 3.2450 | 3.2450 | 3.2450 | 500 |
| 02 Feb 2024 | 3.1980 | 3.1980 | 3.1790 | 3.1790 | 3.1790 | - |
| 01 Feb 2024 | 3.2770 | 3.2860 | 3.2770 | 3.2800 | 3.2800 | - |
| 31 Jan 2024 | 3.3350 | 3.3350 | 3.3200 | 3.3200 | 3.3200 | - |
| 30 Jan 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 29 Jan 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 26 Jan 2024 | 3.3860 | 3.3860 | 3.3790 | 3.3790 | 3.3790 | - |
| 25 Jan 2024 | 3.3730 | 3.3730 | 3.3400 | 3.3400 | 3.3400 | - |
| 24 Jan 2024 | 3.1480 | 3.2550 | 3.1480 | 3.2500 | 3.2500 | 1,300 |
| 23 Jan 2024 | 3.1290 | 3.1290 | 3.0990 | 3.0990 | 3.0990 | - |
| 22 Jan 2024 | 2.8980 | 2.9540 | 2.8980 | 2.9540 | 2.9540 | - |
| 19 Jan 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| 18 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 17 Jan 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
| 16 Jan 2024 | 2.9910 | 3.0800 | 2.9910 | 2.9930 | 2.9930 | 196 |
| 15 Jan 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 5,000 |
| 12 Jan 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
| 11 Jan 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 10 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 09 Jan 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 08 Jan 2024 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | - |
| 05 Jan 2024 | 3.1110 | 3.1110 | 3.1070 | 3.1070 | 3.1070 | - |
| 04 Jan 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| 03 Jan 2024 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | 3.0370 | - |
| 02 Jan 2024 | 3.0800 | 3.1070 | 3.0800 | 3.1070 | 3.1070 | 6,000 |
| 29 Dec 2023 | 3.0910 | 3.2180 | 3.0910 | 3.0960 | 3.0960 | 1,537 |
| 28 Dec 2023 | 3.0900 | 3.1460 | 3.0900 | 3.1460 | 3.1460 | 1,000 |
| 27 Dec 2023 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
| 22 Dec 2023 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 21 Dec 2023 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 20 Dec 2023 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 19 Dec 2023 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 18 Dec 2023 | 2.9540 | 3.0380 | 2.9540 | 2.9580 | 2.9580 | 127 |
| 15 Dec 2023 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 14 Dec 2023 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| 13 Dec 2023 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 12 Dec 2023 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 11 Dec 2023 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | - |
| 08 Dec 2023 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
| 07 Dec 2023 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 06 Dec 2023 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.