Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 18.90
-0.10 (-0.53%)
Last updated: Oct 13, 2025, 8:04 AM CET
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 110 |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 110 |
| 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% | 27 |
| 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 | - | 100 |
| Oct 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | 100 |
| Oct 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 100 |
| Oct 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 100 |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 100 |
| Oct 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | 100 |
| 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% | 615 |
| 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% | 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 |