Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 17.30
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 300 |
| Jul 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1.76% | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -2.86% | 300 |
| Jul 29, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | - | 0.57% | 300 |
| Jul 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.69% | 150 |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -1.12% | 150 |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jul 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.65% | 150 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | - | 1.68% | 150 |
| Jul 21, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | - | 5.92% | 150 |
| Jul 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.20% | 170 |
| Jul 17, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | - | - | 170 |
| Jul 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 1,803 |
| Jul 15, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | - | - | 1,803 |
| Jul 14, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | - | 0.60% | 3,197 |
| Jul 11, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | - | 1.84% | 181 |
| Jul 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1.88% | 625 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.62% | - |
| Jul 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 625 |
| Jul 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | 3.21% | 625 |
| Jul 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 625 |
| Jul 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -2.50% | - |
| Jul 2, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | - | 4.58% | 625 |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2.00% | - |
| Jun 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.67% | 900 |
| Jun 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -3.87% | - |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 900 |
| Jun 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -2.55% | - |
| Jun 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -0.63% | 900 |
| Jun 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.64% | 900 |
| Jun 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1.95% | 900 |
| Jun 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | - |
| Jun 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 900 |
| Jun 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -2.53% | - |
| Jun 10, 2025 | 15.40 | 15.80 | 15.40 | 15.80 | - | 2.60% | 900 |
| Jun 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 3.36% | 75 |
| Jun 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -1.97% | 75 |
| Jun 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | - |
| Jun 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | - |
| Jun 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.30% | 75 |
| May 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.32% | 75 |
| May 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.30% | - |
| May 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| May 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | - |
| May 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -3.16% | 75 |