Merkur PrivatBank KgaA (ETR:MBK)
Germany · Delayed Price · Currency is EUR 13.70
-0.60 (-4.20%)
May 18, 2026, 11:26 AM CET
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 341 |
| Mar 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Mar 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 391 |
| Mar 18, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 83 |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 500 |
| Mar 16, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.72% | 1,975 |
| Mar 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Mar 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Mar 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |