Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,040.51 -1,233.75 (-1.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
China Merchants Bank Co Ltd (M4B.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 25 Apr 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 24 Apr 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 23 Apr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 22 Apr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 19 Apr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 18 Apr 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 17 Apr 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 16 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Apr 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 12 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 11 Apr 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 10 Apr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 09 Apr 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 08 Apr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 05 Apr 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 04 Apr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 03 Apr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 02 Apr 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 28 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 27 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 26 Mar 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 25 Mar 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 22 Mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 21 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 20 Mar 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 19 Mar 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 18 Mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 15 Mar 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 14 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 Mar 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 12 Mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 11 Mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 08 Mar 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 07 Mar 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 06 Mar 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 05 Mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 04 Mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 01 Mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 29 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 28 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 27 Feb 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 26 Feb 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 23 Feb 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 22 Feb 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 21 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 20 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 19 Feb 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 16 Feb 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 15 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 14 Feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 13 Feb 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 12 Feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 09 Feb 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 08 Feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 07 Feb 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 06 Feb 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 05 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 02 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 01 Feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 31 Jan 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 30 Jan 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
| 29 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 26 Jan 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 25 Jan 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 24 Jan 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 23 Jan 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 22 Jan 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
| 19 Jan 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 18 Jan 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
| 17 Jan 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
| 16 Jan 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 15 Jan 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | - |
| 12 Jan 2024 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | - |
| 11 Jan 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 10 Jan 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
| 09 Jan 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 08 Jan 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 05 Jan 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 04 Jan 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
| 03 Jan 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| 02 Jan 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 29 Dec 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 28 Dec 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 27 Dec 2023 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| 22 Dec 2023 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 21 Dec 2023 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 20 Dec 2023 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
| 19 Dec 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
| 18 Dec 2023 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 15 Dec 2023 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| 14 Dec 2023 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
| 13 Dec 2023 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | - |
| 12 Dec 2023 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 11 Dec 2023 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 08 Dec 2023 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| 07 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 06 Dec 2023 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 05 Dec 2023 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | 2.9670 | - |
| 04 Dec 2023 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| *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.