China Merchants Bank Co Ltd (M4B.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Jun 27, 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| Jun 26, 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| Jun 25, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Jun 24, 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| Jun 21, 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| Jun 20, 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| Jun 19, 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| Jun 18, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| Jun 17, 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| Jun 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 13, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jun 12, 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| Jun 11, 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| Jun 10, 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| Jun 07, 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| Jun 06, 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| Jun 05, 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| Jun 04, 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| Jun 03, 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
| May 31, 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| May 30, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| May 29, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| May 28, 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| May 27, 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| May 24, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| May 23, 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| May 22, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| May 21, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| May 20, 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| May 17, 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| May 16, 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| May 15, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| May 14, 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| May 13, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| May 10, 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| May 09, 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| May 08, 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| May 07, 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| May 06, 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| May 03, 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | - |
| May 02, 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| Apr 30, 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| Apr 29, 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| Apr 26, 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| Apr 25, 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| Apr 24, 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| Apr 23, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| Apr 22, 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| Apr 19, 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| Apr 18, 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| Apr 17, 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| Apr 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 15, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Apr 12, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Apr 11, 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| Apr 10, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| Apr 09, 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| Apr 08, 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| Apr 05, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| Apr 04, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| Apr 03, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Apr 02, 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| Mar 28, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Mar 27, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Mar 26, 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| Mar 25, 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| Mar 22, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Mar 21, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Mar 20, 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| Mar 19, 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| Mar 18, 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| Mar 15, 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| Mar 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 13, 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| Mar 12, 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| Mar 11, 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| Mar 08, 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Mar 07, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| Mar 06, 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| Mar 05, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Mar 04, 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| Mar 01, 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| Feb 29, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 28, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 27, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Feb 26, 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| Feb 23, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| Feb 22, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| Feb 21, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| Feb 20, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| Feb 19, 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| Feb 16, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| Feb 15, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Feb 14, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Feb 13, 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| Feb 12, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| Feb 09, 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Feb 08, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Feb 07, 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.