Merkur PrivatBank KgaA (ETR:MBK)
Germany · Delayed Price · Currency is EUR 18.70
0.00 (0.00%)
At close: Jan 30, 2026
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | 39 |
| Jan 29, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 69 |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jan 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jan 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jan 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jan 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jan 21, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 103 |
| Jan 20, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 0.54% | 109 |
| Jan 19, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | -0.54% | 3 |
| Jan 16, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | -1.60% | 268 |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 13, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 0.53% | 77 |
| Jan 12, 2026 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | -0.53% | 80 |
| Jan 9, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | -0.53% | 10 |
| Jan 8, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 10 |
| Jan 7, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -0.53% | 47 |
| Jan 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 50 |
| Jan 2, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -4.00% | 123 |
| Dec 30, 2025 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | 1.01% | 103 |
| Dec 29, 2025 | 18.80 | 20.00 | 18.80 | 19.80 | 19.80 | 7.61% | 728 |
| Dec 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 211 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 19, 2025 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | - | 248 |
| Dec 18, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 10 |
| Dec 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 315 |
| Dec 16, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - | 64 |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 12, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 2 |
| Dec 11, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 201 |
| Dec 10, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -3.21% | 530 |
| Dec 9, 2025 | 18.70 | 19.00 | 18.70 | 18.70 | 18.70 | -2.09% | 748 |
| Dec 8, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 1.06% | 1 |
| Dec 5, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 13 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - | 2 |
| Dec 3, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 1 |
| Dec 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 12 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | 122 |
| Nov 28, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | - | 5 |
| Nov 27, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | - | 1 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 21, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | -1.05% | 514 |
| Nov 20, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 121 |
| Nov 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Nov 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |