Merchants Bancorp (FRA:3KD)
Germany · Delayed Price · Currency is EUR 42.00
+0.20 (0.48%)
At close: Apr 23, 2026
FRA:3KD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 41.40 | 42.00 | 40.80 | 41.80 | 41.80 | 0.48% | - |
| Apr 21, 2026 | 41.40 | 41.80 | 39.80 | 41.60 | 41.60 | -0.95% | - |
| Apr 20, 2026 | 40.60 | 42.00 | 39.20 | 42.00 | 42.00 | 1.94% | - |
| Apr 17, 2026 | 39.40 | 41.20 | 39.00 | 41.20 | 41.20 | 4.04% | - |
| Apr 16, 2026 | 38.80 | 39.80 | 38.60 | 39.60 | 39.60 | - | - |
| Apr 15, 2026 | 39.00 | 39.80 | 38.80 | 39.60 | 39.60 | -1.49% | - |
| Apr 14, 2026 | 39.60 | 41.20 | 39.60 | 40.20 | 40.20 | 0.50% | 52 |
| Apr 13, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 0.50% | - |
| Apr 10, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -0.50% | - |
| Apr 9, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 2.56% | - |
| Apr 8, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Apr 7, 2026 | 37.80 | 38.60 | 37.20 | 38.60 | 38.60 | 1.58% | - |
| Apr 2, 2026 | 37.40 | 38.20 | 37.20 | 38.00 | 38.00 | 1.06% | - |
| Apr 1, 2026 | 36.60 | 37.80 | 36.00 | 37.60 | 37.60 | 2.73% | - |
| Mar 31, 2026 | 36.20 | 36.60 | 36.00 | 36.60 | 36.60 | - | - |
| Mar 30, 2026 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | 1.10% | - |
| Mar 27, 2026 | 36.60 | 37.00 | 35.60 | 36.20 | 36.20 | -2.16% | 100 |
| Mar 26, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.09% | - |
| Mar 25, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 1.10% | - |
| Mar 24, 2026 | 34.80 | 37.00 | 34.80 | 36.20 | 36.20 | 2.26% | - |
| Mar 23, 2026 | 34.80 | 36.00 | 34.80 | 35.40 | 35.40 | 1.14% | - |
| Mar 20, 2026 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Mar 19, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | - | - |
| Mar 18, 2026 | 35.40 | 36.00 | 35.40 | 35.60 | 35.60 | -0.56% | - |
| Mar 17, 2026 | 35.60 | 36.40 | 35.60 | 35.80 | 35.80 | - | - |
| Mar 16, 2026 | 35.40 | 36.40 | 35.40 | 35.80 | 35.80 | -0.56% | - |
| Mar 13, 2026 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 12, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.10 | 1.69% | - |
| Mar 11, 2026 | 35.20 | 35.80 | 35.20 | 35.60 | 35.51 | 0.56% | - |
| Mar 10, 2026 | 35.20 | 36.00 | 35.20 | 35.40 | 35.31 | - | - |
| Mar 9, 2026 | 35.00 | 35.40 | 34.60 | 35.40 | 35.31 | 0.57% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 35.00 | 35.20 | 35.11 | -1.12% | - |
| Mar 5, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.51 | -1.11% | - |
| Mar 4, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 35.91 | -1.64% | - |
| Mar 3, 2026 | 36.40 | 36.60 | 35.80 | 36.60 | 36.50 | - | - |
| Mar 2, 2026 | 35.20 | 36.80 | 35.20 | 36.60 | 36.50 | 3.98% | - |
| Feb 27, 2026 | 36.60 | 36.80 | 35.00 | 35.20 | 35.11 | -4.35% | - |
| Feb 26, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.70 | 2.22% | - |
| Feb 25, 2026 | 36.00 | 36.00 | 35.60 | 36.00 | 35.91 | 1.12% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 35.20 | 35.60 | 35.51 | -1.66% | - |
| Feb 23, 2026 | 37.40 | 37.40 | 35.80 | 36.20 | 36.10 | -4.74% | - |
| Feb 20, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 37.90 | 0.53% | - |
| Feb 19, 2026 | 38.40 | 38.60 | 37.40 | 37.80 | 37.70 | -2.58% | - |
| Feb 18, 2026 | 39.00 | 39.40 | 38.60 | 38.80 | 38.70 | -1.52% | - |
| Feb 17, 2026 | 39.80 | 39.80 | 39.20 | 39.40 | 39.30 | -1.01% | - |
| Feb 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.70 | - | - |
| Feb 13, 2026 | 39.20 | 39.80 | 37.60 | 39.80 | 39.70 | 0.51% | - |
| Feb 12, 2026 | 38.60 | 39.80 | 38.20 | 39.60 | 39.50 | 2.06% | - |
| Feb 11, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.70 | 1.04% | - |
| Feb 10, 2026 | 37.40 | 38.40 | 37.00 | 38.40 | 38.30 | 2.67% | - |