Merkur PrivatBank KgaA (ETR:MBK)
Germany
· Delayed Price · Currency is EUR 16.50
-0.20 (-1.20%)
Apr 29, 2026, 5:35 PM CET
Merkur PrivatBank KgaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Apr 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Apr 24, 2026 | 16.80 | 17.20 | 16.80 | 16.80 | 16.80 | -1.75% | 147 |
| Apr 23, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 246 |
| Apr 22, 2026 | 17.20 | 17.20 | 16.90 | 17.20 | 17.20 | -0.58% | 295 |
| Apr 21, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - | 4 |
| Apr 20, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 100 |
| Apr 17, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 1.18% | 575 |
| Apr 16, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | 79 |
| Apr 15, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | 279 |
| Apr 14, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 3.13% | 23 |
| Apr 13, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 50 |
| Apr 10, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | - | 526 |
| Apr 9, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | 839 |
| Apr 8, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | -1.82% | 816 |
| Apr 7, 2026 | 17.40 | 17.40 | 16.40 | 16.50 | 16.50 | -2.94% | 1,216 |
| Apr 2, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 283 |
| Apr 1, 2026 | 17.00 | 17.00 | 16.10 | 16.80 | 16.80 | -2.33% | 890 |
| Mar 31, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -2.27% | 839 |
| Mar 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 27, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -2.21% | 274 |
| Mar 26, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 3 |
| Mar 25, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -1.63% | 468 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Mar 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 341 |
| Mar 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Mar 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 391 |
| Mar 18, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 83 |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 500 |
| Mar 16, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.72% | 1,975 |
| Mar 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Mar 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Mar 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Feb 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Feb 18, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | - | 5 |
| Feb 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 16, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 15 |
| Feb 13, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -3.19% | 786 |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 6 |
| Feb 10, 2026 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | 0.53% | 5 |
| Feb 9, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -0.53% | 2 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | -0.53% | 181 |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Feb 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 3, 2026 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | 1.07% | 5 |
| Feb 2, 2026 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | - | 7 |
| Jan 30, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | - | 39 |
| Jan 29, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 69 |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jan 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jan 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jan 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jan 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jan 21, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 103 |
| Jan 20, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 0.54% | 109 |
| Jan 19, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | -0.54% | 3 |
| Jan 16, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | -1.60% | 268 |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jan 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 13, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 0.53% | 77 |
| Jan 12, 2026 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | -0.53% | 80 |
| Jan 9, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | -0.53% | 10 |
| Jan 8, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 10 |
| Jan 7, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -0.53% | 47 |
| Jan 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 50 |
| Jan 2, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -4.00% | 123 |
| Dec 30, 2025 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | 1.01% | 103 |
| Dec 29, 2025 | 18.80 | 20.00 | 18.80 | 19.80 | 19.80 | 7.61% | 728 |
| Dec 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 211 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 19, 2025 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | - | 248 |
| Dec 18, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 10 |
| Dec 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 315 |
| Dec 16, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - | 64 |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 12, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 2 |
| Dec 11, 2025 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 201 |
| Dec 10, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -3.21% | 530 |
| Dec 9, 2025 | 18.70 | 19.00 | 18.70 | 18.70 | 18.70 | -2.09% | 748 |
| Dec 8, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 1.06% | 1 |
| Dec 5, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 13 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - | 2 |
| Dec 3, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 1 |
| Dec 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 12 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | - | 122 |