Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 17.80
+0.10 (0.56%)
At close: Mar 27, 2026
FRA:MBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Mar 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Mar 25, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.69% | 130 |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Mar 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Mar 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Mar 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Mar 6, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 2.75% | 84 |
| Mar 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 130 |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 18, 2026 | 18.10 | 18.40 | 18.00 | 18.00 | 18.00 | -1.10% | 496 |
| Feb 17, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1.68% | 100 |
| Feb 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Feb 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Feb 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 3, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 3.85% | 110 |
| Feb 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Jan 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jan 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 100 |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |