Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 18.80
+0.10 (0.53%)
At close: Nov 28, 2025
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Nov 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Nov 21, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | 100 |
| Nov 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Nov 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Nov 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Nov 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Nov 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Nov 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Nov 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 150 |
| Oct 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Oct 29, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 1.55% | 250 |
| Oct 28, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | - | 150 |
| Oct 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Oct 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Oct 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Oct 20, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 2.65% | 110 |
| Oct 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Oct 16, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | 27 |
| Oct 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Oct 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Oct 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Oct 7, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 100 |
| Oct 6, 2025 | 20.80 | 21.60 | 18.70 | 19.20 | 19.20 | -3.52% | 833 |
| Oct 3, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 9.34% | 55 |
| Oct 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Sep 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |