Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 10.80
-1.30 (-10.74%)
At close: Jun 26, 2026
FRA:MBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jun 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jun 15, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -1.42% | 25 |
| Jun 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jun 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jun 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jun 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jun 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Jun 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Jun 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| May 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| May 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | 250 |
| May 26, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 10.00% | 250 |
| May 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| May 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| May 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| May 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 370 |
| May 18, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 370 |
| May 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| May 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| May 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| May 12, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -6.00% | 300 |
| May 11, 2026 | 13.90 | 15.10 | 13.90 | 15.00 | 15.00 | 7.91% | 300 |
| May 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| May 7, 2026 | 13.60 | 14.50 | 13.60 | 14.10 | 14.10 | -2.76% | 600 |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 25 |
| May 5, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -9.68% | 3,000 |
| May 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | 100 |
| Apr 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Apr 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Apr 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Apr 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 24, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -2.91% | 150 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Apr 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Apr 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | 6 |
| Apr 17, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 3.01% | 40 |