Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 16.70
0.00 (0.00%)
At close: Sep 9, 2025
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 75 |
| Sep 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | - | 75 |
| Sep 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 0.60% | 75 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.22% | - |
| Sep 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -5.75% | 75 |
| Sep 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.75% | 75 |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -2.29% | 75 |
| Aug 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 75 |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 75 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.57% | 75 |
| Aug 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | - |
| Aug 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Aug 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -1.71% | 75 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 75 |
| Aug 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 75 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 75 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | - |
| Aug 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | 0.57% | 75 |
| Aug 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Aug 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.57% | 75 |
| Aug 12, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | - | 1.16% | 75 |
| Aug 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | 300 |
| Aug 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 300 |
| Aug 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 300 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 300 |
| Aug 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1.17% | 300 |
| Aug 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -1.16% | 300 |
| 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 |