Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.33 -8.57 (-0.16%) Dow
39,042.85 -84.95 (-0.22%) Nasdaq
17,832.90 +27.75 (+0.16%) Bitcoin USD
61,743.14 +690.80 (+1.13%) CMC Crypto 200
1,287.44 +21.30 (+1.68%)
China Merchants Bank Co Ltd (M4B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:36AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 4.2040 | 4.2980 | 4.2040 | 4.2100 | 4.2100 | 255 |
| 26 Jun 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 25 Jun 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 24 Jun 2024 | 4.1740 | 4.1900 | 4.1740 | 4.1900 | 4.1900 | - |
| 21 Jun 2024 | 4.1510 | 4.1510 | 4.1480 | 4.1480 | 4.1480 | - |
| 20 Jun 2024 | 4.2390 | 4.2390 | 4.2220 | 4.2220 | 4.2220 | - |
| 19 Jun 2024 | 4.2170 | 4.3120 | 4.2170 | 4.2330 | 4.2330 | 200 |
| 18 Jun 2024 | 4.0730 | 4.0730 | 4.0650 | 4.0650 | 4.0650 | - |
| 17 Jun 2024 | 4.0490 | 4.0540 | 4.0490 | 4.0540 | 4.0540 | - |
| 14 Jun 2024 | 4.0360 | 4.0360 | 3.9860 | 3.9860 | 3.9860 | - |
| 13 Jun 2024 | 3.9000 | 3.9160 | 3.9000 | 3.9020 | 3.9020 | - |
| 12 Jun 2024 | 4.0050 | 4.0050 | 3.9820 | 3.9820 | 3.9820 | - |
| 11 Jun 2024 | 4.1040 | 4.1040 | 4.0790 | 4.0790 | 4.0790 | - |
| 10 Jun 2024 | 4.1580 | 4.1580 | 4.1450 | 4.1450 | 4.1450 | - |
| 07 Jun 2024 | 4.1320 | 4.1320 | 4.1180 | 4.1180 | 4.1180 | - |
| 06 Jun 2024 | 4.1120 | 4.1290 | 4.1120 | 4.1290 | 4.1290 | - |
| 05 Jun 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 04 Jun 2024 | 4.1240 | 4.1240 | 4.1170 | 4.1170 | 4.1170 | - |
| 03 Jun 2024 | 4.1200 | 4.1220 | 4.1200 | 4.1220 | 4.1220 | - |
| 31 May 2024 | 4.1030 | 4.1030 | 4.0680 | 4.0680 | 4.0680 | - |
| 30 May 2024 | 4.1320 | 4.1320 | 4.1210 | 4.1210 | 4.1210 | - |
| 29 May 2024 | 4.1660 | 4.1850 | 4.1660 | 4.1850 | 4.1850 | - |
| 28 May 2024 | 4.2810 | 4.2810 | 4.2750 | 4.2750 | 4.2750 | - |
| 27 May 2024 | 4.3210 | 4.3210 | 4.3200 | 4.3200 | 4.3200 | - |
| 24 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 23 May 2024 | 4.3250 | 4.3450 | 4.3250 | 4.3450 | 4.3450 | - |
| 22 May 2024 | 4.4440 | 4.4440 | 4.4290 | 4.4290 | 4.4290 | - |
| 21 May 2024 | 4.4280 | 4.4990 | 4.4190 | 4.4190 | 4.4190 | 5,167 |
| 20 May 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 17 May 2024 | 4.5310 | 4.6050 | 4.5310 | 4.6050 | 4.6050 | - |
| 16 May 2024 | 4.5170 | 4.6430 | 4.5170 | 4.6430 | 4.6430 | 20,000 |
| 15 May 2024 | 4.3440 | 4.3440 | 4.3420 | 4.3420 | 4.3420 | - |
| 14 May 2024 | 4.3860 | 4.3860 | 4.3580 | 4.3580 | 4.3580 | - |
| 13 May 2024 | 4.5420 | 4.5420 | 4.5040 | 4.5040 | 4.5040 | - |
| 10 May 2024 | 4.4230 | 4.4420 | 4.4230 | 4.4420 | 4.4420 | - |
| 09 May 2024 | 4.2590 | 4.3470 | 4.2590 | 4.3470 | 4.3470 | 1,000 |
| 08 May 2024 | 4.1920 | 4.1920 | 4.1620 | 4.1780 | 4.1780 | - |
| 07 May 2024 | 4.2920 | 4.2920 | 4.2610 | 4.2610 | 4.2610 | - |
| 06 May 2024 | 4.2200 | 4.2380 | 4.2200 | 4.2380 | 4.2380 | 5,500 |
| 03 May 2024 | 4.2940 | 4.2940 | 4.2560 | 4.2560 | 4.2560 | - |
| 02 May 2024 | 4.1840 | 4.2150 | 4.1840 | 4.2150 | 4.2150 | - |
| 30 Apr 2024 | 4.0470 | 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 | - |
| *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.