Merkur PrivatBank KgaA (ETR:MBK)
Germany · Delayed Price · Currency is EUR 11.70
+0.10 (0.86%)
Sep 25, 2026, 5:35 PM CET
Merkur PrivatBank KgaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 382 |
| Sep 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 23, 2026 | 11.90 | 12.00 | 11.50 | 11.60 | 11.60 | -3.33% | 822 |
| Sep 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Sep 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 18, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 2,323 |
| Sep 17, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 1,048 |
| Sep 16, 2026 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | -1.65% | 1,612 |
| Sep 15, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 4 |
| Sep 14, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -2.42% | 838 |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 10, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 1.64% | 782 |
| Sep 9, 2026 | 12.40 | 12.40 | 12.00 | 12.20 | 12.20 | -1.61% | 1,404 |
| Sep 8, 2026 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | - | 2,000 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | 3 |
| Sep 4, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 993 |
| Sep 3, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 301 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 151 |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 28, 2026 | 12.70 | 12.70 | 12.10 | 12.40 | 12.40 | -3.88% | 1,452 |
| Aug 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 2 |
| Aug 21, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 314 |
| Aug 20, 2026 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | -1.55% | 1,040 |
| Aug 19, 2026 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 47 |
| Aug 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 17, 2026 | 13.00 | 13.00 | 12.20 | 12.60 | 12.60 | -1.56% | 1,589 |
| Aug 14, 2026 | 12.60 | 12.80 | 12.20 | 12.80 | 12.80 | -0.78% | 1,547 |
| Aug 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 12, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 82 |
| Aug 11, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -3.05% | 302 |
| Aug 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 7, 2026 | 11.90 | 13.20 | 11.90 | 13.20 | 13.20 | 12.82% | 1,643 |
| Aug 6, 2026 | 11.40 | 11.70 | 11.20 | 11.70 | 11.70 | 2.63% | 2,088 |
| Aug 5, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | - | 1,419 |
| Aug 4, 2026 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 2.70% | 1,519 |
| Aug 3, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 404 |
| Jul 31, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 402 |
| Jul 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 29, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 11 |
| Jul 28, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -1.77% | 261 |
| Jul 27, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 12 |
| Jul 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | 16 |
| Jul 23, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 101 |
| Jul 22, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 1,326 |
| Jul 21, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 62 |
| Jul 20, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 374 |