Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:MBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 350 |
| Aug 20, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | 350 |
| Aug 19, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 150 |
| Aug 18, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 80 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Aug 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Aug 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93% | - |
| Aug 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 6, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 3.54% | 500 |
| Aug 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Aug 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 90 |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jul 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jul 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jul 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jul 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 1,500 |
| Jul 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 1,500 |
| Jul 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Jul 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jul 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 200 |
| Jul 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7.27% | - |
| Jul 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | - |
| Jul 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Jun 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -10.74% | - |
| Jun 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -8.40% | 200 |
| Jun 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Jun 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jun 19, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -1.49% | 800 |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |