Merchants Bancorp (FRA:3KD)
Germany · Delayed Price · Currency is EUR 44.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:3KD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.80 | 44.80 | 43.60 | 44.80 | 44.80 | - | - |
| Sep 17, 2026 | 45.20 | 45.60 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Sep 16, 2026 | 45.20 | 45.60 | 45.20 | 45.40 | 45.40 | - | - |
| Sep 15, 2026 | 45.00 | 45.40 | 44.40 | 45.40 | 45.40 | 0.21% | - |
| Sep 14, 2026 | 45.40 | 45.60 | 45.00 | 45.40 | 45.30 | - | - |
| Sep 11, 2026 | 45.00 | 45.40 | 44.60 | 45.40 | 45.30 | 0.44% | - |
| Sep 10, 2026 | 44.60 | 45.20 | 43.20 | 45.20 | 45.10 | 1.35% | - |
| Sep 9, 2026 | 44.40 | 45.00 | 43.80 | 44.60 | 44.51 | -0.89% | - |
| Sep 8, 2026 | 44.80 | 45.00 | 43.20 | 45.00 | 44.91 | - | - |
| Sep 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.91 | - | - |
| Sep 4, 2026 | 44.60 | 45.00 | 44.20 | 45.00 | 44.91 | - | - |
| Sep 3, 2026 | 44.80 | 45.20 | 43.20 | 45.00 | 44.91 | - | - |
| Sep 2, 2026 | 43.40 | 45.40 | 43.20 | 45.00 | 44.91 | 1.81% | - |
| Sep 1, 2026 | 44.80 | 44.80 | 44.20 | 44.20 | 44.11 | -1.78% | - |
| Aug 31, 2026 | 45.60 | 45.60 | 44.60 | 45.00 | 44.91 | -1.75% | - |
| Aug 28, 2026 | 45.20 | 45.80 | 44.60 | 45.80 | 45.70 | 0.88% | - |
| Aug 27, 2026 | 45.20 | 45.60 | 44.40 | 45.40 | 45.30 | -0.44% | - |
| Aug 26, 2026 | 45.40 | 45.80 | 45.00 | 45.60 | 45.50 | 0.44% | - |
| Aug 25, 2026 | 45.80 | 45.80 | 44.40 | 45.40 | 45.30 | -1.30% | - |
| Aug 24, 2026 | 45.40 | 46.40 | 45.40 | 46.00 | 45.90 | -0.86% | - |
| Aug 21, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.30 | 0.87% | - |
| Aug 20, 2026 | 45.20 | 46.00 | 44.40 | 46.00 | 45.90 | 0.88% | - |
| Aug 19, 2026 | 46.20 | 46.40 | 45.60 | 45.60 | 45.50 | -2.56% | - |
| Aug 18, 2026 | 46.40 | 46.80 | 44.80 | 46.80 | 46.70 | 0.43% | - |
| Aug 17, 2026 | 46.20 | 47.00 | 44.60 | 46.60 | 46.50 | -1.27% | - |
| Aug 14, 2026 | 46.80 | 47.40 | 46.40 | 47.20 | 47.10 | -0.84% | - |
| Aug 13, 2026 | 46.80 | 47.60 | 45.00 | 47.60 | 47.50 | 0.85% | - |
| Aug 12, 2026 | 46.40 | 47.20 | 44.80 | 47.20 | 47.10 | 0.85% | - |
| Aug 11, 2026 | 46.00 | 47.00 | 45.40 | 46.80 | 46.70 | 0.86% | - |
| Aug 10, 2026 | 46.20 | 46.40 | 44.80 | 46.40 | 46.30 | -0.43% | - |
| Aug 7, 2026 | 46.20 | 46.60 | 44.80 | 46.60 | 46.50 | - | - |
| Aug 6, 2026 | 46.60 | 47.60 | 46.40 | 46.60 | 46.50 | -2.10% | - |
| Aug 5, 2026 | 46.80 | 48.00 | 46.80 | 47.60 | 47.50 | -0.83% | - |
| Aug 4, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 47.90 | -0.41% | - |
| Aug 3, 2026 | 46.60 | 48.60 | 46.60 | 48.20 | 48.10 | 2.55% | - |
| Jul 31, 2026 | 47.40 | 47.40 | 45.00 | 47.00 | 46.90 | -1.26% | - |
| Jul 30, 2026 | 46.60 | 47.60 | 44.80 | 47.60 | 47.50 | 0.85% | - |
| Jul 29, 2026 | 42.20 | 48.80 | 42.20 | 47.20 | 47.10 | 11.32% | - |
| Jul 28, 2026 | 42.00 | 42.60 | 38.80 | 42.40 | 42.31 | - | - |
| Jul 27, 2026 | 41.20 | 42.40 | 41.20 | 42.40 | 42.31 | 17.13% | - |
| Jul 24, 2026 | 40.00 | 40.00 | 36.20 | 36.20 | 36.12 | -10.84% | - |
| Jul 23, 2026 | 41.00 | 41.20 | 40.40 | 40.60 | 40.51 | -3.33% | - |
| Jul 22, 2026 | 42.40 | 42.40 | 41.00 | 42.00 | 41.91 | -1.41% | - |
| Jul 21, 2026 | 42.40 | 42.60 | 42.20 | 42.60 | 42.51 | - | - |
| Jul 20, 2026 | 43.00 | 43.00 | 42.20 | 42.60 | 42.51 | -0.93% | - |
| Jul 17, 2026 | 43.40 | 43.60 | 42.20 | 43.00 | 42.91 | -1.38% | - |
| Jul 16, 2026 | 42.60 | 44.20 | 42.60 | 43.60 | 43.51 | 1.87% | - |
| Jul 15, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.71 | 1.42% | - |
| Jul 14, 2026 | 41.40 | 42.20 | 41.20 | 42.20 | 42.11 | 1.44% | - |
| Jul 13, 2026 | 41.00 | 41.80 | 39.60 | 41.60 | 41.51 | -0.48% | - |