Merkur PrivatBank KgaA (ETR:MBK)
Germany · Delayed Price · Currency is EUR 14.30
-0.10 (-0.69%)
Jun 5, 2026, 5:35 PM CET
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jun 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jun 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jun 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 3 |
| Jun 1, 2026 | 14.10 | 14.50 | 14.10 | 14.20 | 14.20 | 2.16% | 726 |
| May 29, 2026 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | -4.14% | 381 |
| May 28, 2026 | 14.80 | 15.20 | 14.00 | 14.50 | 14.50 | -3.33% | 1,260 |
| May 27, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.96% | 24 |
| May 26, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -3.77% | 297 |
| May 25, 2026 | 14.20 | 17.50 | 14.20 | 15.90 | 15.90 | 12.77% | 2,000 |
| May 22, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -2.76% | 455 |
| May 21, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 2.11% | 50 |
| May 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 21 |
| May 19, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | - | 602 |
| May 18, 2026 | 14.10 | 14.20 | 13.70 | 14.20 | 14.20 | -0.70% | 589 |
| May 15, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.72% | 469 |
| May 14, 2026 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 5.00% | 176 |
| May 13, 2026 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | 2.94% | 362 |
| May 12, 2026 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -4.90% | 366 |
| May 11, 2026 | 14.20 | 15.20 | 14.20 | 14.30 | 14.30 | 2.14% | 2,487 |
| May 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 7, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | 1.44% | 734 |
| May 6, 2026 | 14.20 | 14.50 | 13.90 | 13.90 | 13.90 | -3.47% | 824 |
| May 5, 2026 | 14.80 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | 1,018 |
| May 4, 2026 | 14.50 | 15.20 | 14.50 | 15.00 | 15.00 | -7.98% | 1,023 |
| Apr 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Apr 29, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.20% | 105 |
| Apr 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Apr 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Apr 24, 2026 | 16.80 | 17.20 | 16.80 | 16.80 | 16.80 | -1.75% | 147 |
| Apr 23, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 246 |
| Apr 22, 2026 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | -0.58% | 295 |
| Apr 21, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - | 4 |
| Apr 20, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 100 |
| Apr 17, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 1.18% | 575 |
| Apr 16, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 79 |
| Apr 15, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | 279 |
| Apr 14, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 3.13% | 23 |
| Apr 13, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 50 |
| Apr 10, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | - | 526 |
| Apr 9, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | 839 |
| Apr 8, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | -1.82% | 816 |
| Apr 7, 2026 | 17.40 | 17.40 | 16.40 | 16.50 | 16.50 | -2.94% | 1,216 |
| Apr 2, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 283 |
| Apr 1, 2026 | 17.00 | 17.00 | 16.10 | 16.80 | 16.80 | -2.33% | 890 |
| Mar 31, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -2.27% | 839 |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 27, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -2.21% | 274 |
| Mar 26, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 3 |
| Mar 25, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -1.63% | 468 |