Merkur PrivatBank KgaA (FRA:MBK)
Germany · Delayed Price · Currency is EUR 16.70
-0.50 (-2.91%)
Last updated: Apr 24, 2026, 5:29 PM CET
FRA:MBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.74% | - |
| 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 |
| Apr 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Apr 14, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.75% | 23 |
| Apr 13, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - | 150 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Apr 8, 2026 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | -11.05% | 861 |
| Apr 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 9.04% | 20 |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 6.41% | - |
| Apr 1, 2026 | 17.00 | 17.00 | 15.60 | 15.60 | 15.60 | -8.77% | 100 |
| Mar 31, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 150 |
| Mar 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| 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 | - | - |