China Merchants Bank Co Ltd (M4B.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 4.1580 | 4.1580 | 4.1450 | 4.1450 | 4.1450 | - |
| Jun 07, 2024 | 4.1320 | 4.1320 | 4.1180 | 4.1180 | 4.1180 | - |
| Jun 06, 2024 | 4.1120 | 4.1290 | 4.1120 | 4.1290 | 4.1290 | - |
| Jun 05, 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| Jun 04, 2024 | 4.1240 | 4.1240 | 4.1170 | 4.1170 | 4.1170 | - |
| Jun 03, 2024 | 4.1200 | 4.1220 | 4.1200 | 4.1220 | 4.1220 | - |
| May 31, 2024 | 4.1030 | 4.1030 | 4.0680 | 4.0680 | 4.0680 | - |
| May 30, 2024 | 4.1320 | 4.1320 | 4.1210 | 4.1210 | 4.1210 | - |
| May 29, 2024 | 4.1660 | 4.1850 | 4.1660 | 4.1850 | 4.1850 | - |
| May 28, 2024 | 4.2810 | 4.2810 | 4.2750 | 4.2750 | 4.2750 | - |
| May 27, 2024 | 4.3210 | 4.3210 | 4.3200 | 4.3200 | 4.3200 | - |
| May 24, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 23, 2024 | 4.3250 | 4.3450 | 4.3250 | 4.3450 | 4.3450 | - |
| May 22, 2024 | 4.4440 | 4.4440 | 4.4290 | 4.4290 | 4.4290 | - |
| May 21, 2024 | 4.4280 | 4.4990 | 4.4190 | 4.4190 | 4.4190 | 5,167 |
| May 20, 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| May 17, 2024 | 4.5310 | 4.6050 | 4.5310 | 4.6050 | 4.6050 | - |
| May 16, 2024 | 4.5170 | 4.6430 | 4.5170 | 4.6430 | 4.6430 | 20,000 |
| May 15, 2024 | 4.3440 | 4.3440 | 4.3420 | 4.3420 | 4.3420 | - |
| May 14, 2024 | 4.3860 | 4.3860 | 4.3580 | 4.3580 | 4.3580 | - |
| May 13, 2024 | 4.5420 | 4.5420 | 4.5040 | 4.5040 | 4.5040 | - |
| May 10, 2024 | 4.4230 | 4.4420 | 4.4230 | 4.4420 | 4.4420 | - |
| May 09, 2024 | 4.2590 | 4.3470 | 4.2590 | 4.3470 | 4.3470 | 1,000 |
| May 08, 2024 | 4.1920 | 4.1920 | 4.1620 | 4.1780 | 4.1780 | - |
| May 07, 2024 | 4.2920 | 4.2920 | 4.2610 | 4.2610 | 4.2610 | - |
| May 06, 2024 | 4.2200 | 4.2380 | 4.2200 | 4.2380 | 4.2380 | 5,500 |
| May 03, 2024 | 4.2940 | 4.2940 | 4.2560 | 4.2560 | 4.2560 | - |
| May 02, 2024 | 4.1840 | 4.2150 | 4.1840 | 4.2150 | 4.2150 | - |
| Apr 30, 2024 | 4.0470 | 4.0550 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 29, 2024 | 4.1410 | 4.1410 | 4.1220 | 4.1220 | 4.1220 | - |
| Apr 26, 2024 | 4.0960 | 4.0960 | 4.0170 | 4.0170 | 4.0170 | 1,000 |
| Apr 25, 2024 | 4.0050 | 4.0260 | 4.0050 | 4.0260 | 4.0260 | - |
| Apr 24, 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| Apr 23, 2024 | 3.8490 | 3.9120 | 3.8390 | 3.8390 | 3.8390 | 998 |
| Apr 22, 2024 | 3.8360 | 3.8360 | 3.8250 | 3.8250 | 3.8250 | - |
| Apr 19, 2024 | 3.8520 | 3.8790 | 3.8520 | 3.8790 | 3.8790 | - |
| Apr 18, 2024 | 3.8860 | 3.9730 | 3.8510 | 3.8580 | 3.8580 | 140 |
| Apr 17, 2024 | 3.7800 | 3.7800 | 3.7650 | 3.7650 | 3.7650 | - |
| Apr 16, 2024 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | 3.7300 | - |
| Apr 15, 2024 | 3.7750 | 3.7750 | 3.7510 | 3.7510 | 3.7510 | - |
| Apr 12, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Apr 11, 2024 | 3.7560 | 3.8470 | 3.7320 | 3.7320 | 3.7320 | 2,000 |
| Apr 10, 2024 | 3.7060 | 3.7140 | 3.7060 | 3.7140 | 3.7140 | - |
| Apr 09, 2024 | 3.6700 | 3.7510 | 3.6540 | 3.6540 | 3.6540 | 500 |
| Apr 08, 2024 | 3.6730 | 3.6730 | 3.6570 | 3.6570 | 3.6570 | - |
| Apr 05, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| Apr 04, 2024 | 3.6850 | 3.6850 | 3.6010 | 3.6010 | 3.6010 | 500 |
| Apr 03, 2024 | 3.6160 | 3.6180 | 3.6160 | 3.6180 | 3.6180 | - |
| Apr 02, 2024 | 3.7170 | 3.7170 | 3.6970 | 3.6970 | 3.6970 | - |
| Mar 28, 2024 | 3.6000 | 3.6070 | 3.6000 | 3.6070 | 3.6070 | - |
| Mar 27, 2024 | 3.6070 | 3.6070 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 26, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| Mar 25, 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| Mar 22, 2024 | 3.5250 | 3.5290 | 3.5250 | 3.5290 | 3.5290 | - |
| Mar 21, 2024 | 3.5710 | 3.5710 | 3.5570 | 3.5570 | 3.5570 | - |
| Mar 20, 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| Mar 19, 2024 | 3.4950 | 3.4950 | 3.4840 | 3.4840 | 3.4840 | - |
| Mar 18, 2024 | 3.5300 | 3.5300 | 3.5180 | 3.5180 | 3.5180 | - |
| Mar 15, 2024 | 3.5190 | 3.5230 | 3.5190 | 3.5230 | 3.5230 | - |
| Mar 14, 2024 | 3.5410 | 3.5540 | 3.5410 | 3.5540 | 3.5540 | - |
| Mar 13, 2024 | 3.5910 | 3.5960 | 3.5910 | 3.5960 | 3.5960 | - |
| Mar 12, 2024 | 3.6710 | 3.6710 | 3.6590 | 3.6590 | 3.6590 | - |
| Mar 11, 2024 | 3.4590 | 3.5040 | 3.4590 | 3.5040 | 3.5040 | - |
| Mar 08, 2024 | 3.4460 | 3.4460 | 3.4150 | 3.4150 | 3.4150 | - |
| Mar 07, 2024 | 3.4490 | 3.4600 | 3.4490 | 3.4600 | 3.4600 | - |
| Mar 06, 2024 | 3.4840 | 3.5650 | 3.4840 | 3.4850 | 3.4850 | 1,000 |
| Mar 05, 2024 | 3.4350 | 3.4350 | 3.4160 | 3.4160 | 3.4160 | - |
| Mar 04, 2024 | 3.4440 | 3.4600 | 3.4440 | 3.4600 | 3.4600 | - |
| Mar 01, 2024 | 3.5500 | 3.5500 | 3.5390 | 3.5390 | 3.5390 | - |
| Feb 29, 2024 | 3.5800 | 3.5800 | 3.5370 | 3.5370 | 3.5370 | - |
| Feb 28, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 27, 2024 | 3.6280 | 3.6820 | 3.6280 | 3.6820 | 3.6820 | - |
| Feb 26, 2024 | 3.6660 | 3.7510 | 3.6660 | 3.6690 | 3.6690 | 717 |
| Feb 23, 2024 | 3.7380 | 3.7380 | 3.7040 | 3.7040 | 3.7040 | - |
| Feb 22, 2024 | 3.6860 | 3.6910 | 3.6860 | 3.6910 | 3.6910 | - |
| Feb 21, 2024 | 3.6970 | 3.8040 | 3.6670 | 3.8040 | 3.8040 | 280 |
| Feb 20, 2024 | 3.5010 | 3.5090 | 3.5010 | 3.5090 | 3.5090 | - |
| Feb 19, 2024 | 3.5270 | 3.5270 | 3.5140 | 3.5140 | 3.5140 | - |
| Feb 16, 2024 | 3.6170 | 3.6170 | 3.5840 | 3.5840 | 3.5840 | - |
| Feb 15, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Feb 14, 2024 | 3.5800 | 3.5940 | 3.5800 | 3.5940 | 3.5940 | - |
| Feb 13, 2024 | 3.3820 | 3.4450 | 3.3810 | 3.4450 | 3.4450 | - |
| Feb 12, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| Feb 09, 2024 | 3.3650 | 3.3650 | 3.3630 | 3.3630 | 3.3630 | - |
| Feb 08, 2024 | 3.4100 | 3.4100 | 3.3890 | 3.3890 | 3.3890 | - |
| Feb 07, 2024 | 3.4150 | 3.4150 | 3.3970 | 3.3970 | 3.3970 | - |
| Feb 06, 2024 | 3.4760 | 3.4760 | 3.4680 | 3.4680 | 3.4680 | - |
| Feb 05, 2024 | 3.2640 | 3.3410 | 3.2450 | 3.2450 | 3.2450 | 500 |
| Feb 02, 2024 | 3.1980 | 3.1980 | 3.1790 | 3.1790 | 3.1790 | - |
| Feb 01, 2024 | 3.2770 | 3.2860 | 3.2770 | 3.2800 | 3.2800 | - |
| Jan 31, 2024 | 3.3350 | 3.3350 | 3.3200 | 3.3200 | 3.3200 | - |
| Jan 30, 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| Jan 29, 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| Jan 26, 2024 | 3.3860 | 3.3860 | 3.3790 | 3.3790 | 3.3790 | - |
| Jan 25, 2024 | 3.3730 | 3.3730 | 3.3400 | 3.3400 | 3.3400 | - |
| Jan 24, 2024 | 3.1480 | 3.2550 | 3.1480 | 3.2500 | 3.2500 | 1,300 |
| Jan 23, 2024 | 3.1290 | 3.1290 | 3.0990 | 3.0990 | 3.0990 | - |
| Jan 22, 2024 | 2.8980 | 2.9540 | 2.8980 | 2.9540 | 2.9540 | - |
| Jan 19, 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| Jan 18, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| *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.