Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 17.50
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:02 AM CET
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 100 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 100 |
| Sep 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 100 |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 100 |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | 100 |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | 100 |
| Sep 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 100 |
| Sep 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | 100 |
| Sep 17, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 2.89% | 100 |
| Sep 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 343 |
| Sep 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 343 |
| Sep 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 343 |
| Sep 11, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | - | 343 |
| Sep 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | 75 |
| Sep 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 75 |
| Sep 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 75 |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 75 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Sep 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | 55 |
| Sep 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Aug 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 75 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 75 |
| Aug 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 75 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 75 |
| Aug 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 75 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 75 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 75 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 75 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 75 |
| Aug 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 75 |
| Aug 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 75 |
| Aug 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 75 |
| Aug 12, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 75 |
| Aug 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 300 |
| Aug 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 300 |
| Aug 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 300 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 300 |
| Aug 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | 300 |
| Aug 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 300 |
| Aug 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 300 |
| Jul 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 300 |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 300 |
| Jul 29, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 0.57% | 300 |
| Jul 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | 150 |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | 150 |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 150 |
| Jul 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | 150 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.68% | 150 |