Skip to main content
Merkur PrivatBank KgaA (FRA:MBK)
Germany flag Germany · Delayed Price · Currency is EUR
18.90
0.00 (0.00%)
At close: Dec 4, 2025

Merkur PrivatBank KgaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.6018.9018.6018.9018.90-20
Dec 3, 202518.6018.9018.6018.9018.901.07%1
Dec 2, 202518.7018.7018.7018.7018.70--
Dec 1, 202518.7018.7018.7018.7018.70-0.53%-
Nov 28, 202518.8018.8018.8018.8018.800.53%-
Nov 27, 202518.7018.7018.7018.7018.70-1.06%-
Nov 26, 202518.9018.9018.9018.9018.90--
Nov 25, 202518.9018.9018.9018.9018.90-0.53%-
Nov 24, 202519.0019.0019.0019.0019.00-1.55%-
Nov 21, 202519.1019.3019.1019.3019.301.05%100
Nov 20, 202519.1019.1019.1019.1019.10--
Nov 19, 202519.1019.1019.1019.1019.100.53%-
Nov 18, 202519.0019.0019.0019.0019.00--
Nov 17, 202519.0019.0019.0019.0019.00-2.06%-
Nov 14, 202519.4019.4019.4019.4019.40--
Nov 13, 202519.4019.4019.4019.4019.40--
Nov 12, 202519.4019.4019.4019.4019.40--
Nov 11, 202519.4019.4019.4019.4019.401.57%-
Nov 10, 202519.1019.1019.1019.1019.10-0.52%-
Nov 7, 202519.2019.2019.2019.2019.200.52%-
Nov 6, 202519.1019.1019.1019.1019.10--
Nov 5, 202519.1019.1019.1019.1019.10-1.55%-
Nov 4, 202519.4019.4019.4019.4019.400.52%-
Nov 3, 202519.3019.3019.3019.3019.30-0.52%-
Oct 31, 202519.4019.4019.4019.4019.40-150
Oct 30, 202519.4019.4019.4019.4019.40-1.52%-
Oct 29, 202519.2019.7019.2019.7019.701.55%250
Oct 28, 202519.1019.4019.1019.4019.40-150
Oct 27, 202519.4019.4019.4019.4019.401.57%-
Oct 24, 202519.1019.1019.1019.1019.10-0.52%-
Oct 23, 202519.2019.2019.2019.2019.200.52%-
Oct 22, 202519.1019.1019.1019.1019.10-0.52%-
Oct 21, 202519.2019.2019.2019.2019.20-1.03%-
Oct 20, 202519.1019.4019.1019.4019.402.65%110
Oct 17, 202518.9018.9018.9018.9018.90-1.56%-
Oct 16, 202519.0019.2019.0019.2019.200.52%27
Oct 15, 202519.1019.1019.1019.1019.10--
Oct 14, 202519.1019.1019.1019.1019.101.06%-
Oct 13, 202518.9018.9018.9018.9018.90-0.53%-
Oct 10, 202519.0019.0019.0019.0019.00-0.52%-
Oct 9, 202519.1019.1019.1019.1019.102.14%-
Oct 8, 202518.7018.7018.7018.7018.70-4.10%-
Oct 7, 202519.2019.5019.2019.5019.501.56%100
Oct 6, 202520.8021.6018.7019.2019.20-3.52%833
Oct 3, 202519.6019.9019.6019.9019.909.34%55
Oct 2, 202518.2018.2018.2018.2018.202.25%-
Oct 1, 202517.8017.8017.8017.8017.801.14%-
Sep 30, 202517.6017.6017.6017.6017.600.57%-
Sep 29, 202517.5017.5017.5017.5017.50--
Sep 26, 202517.5017.5017.5017.5017.500.57%-
Sep 25, 202517.4017.4017.4017.4017.40--
Sep 24, 202517.4017.4017.4017.4017.40-1.14%-
Sep 23, 202517.6017.6017.6017.6017.604.14%-
Sep 22, 202516.9016.9016.9016.9016.90-2.31%-
Sep 19, 202517.3017.3017.3017.3017.300.58%-
Sep 18, 202517.2017.2017.2017.2017.20-3.37%-
Sep 17, 202517.2017.8017.2017.8017.802.89%100
Sep 16, 202517.3017.3017.3017.3017.301.17%-
Sep 15, 202517.1017.1017.1017.1017.10--
Sep 12, 202517.1017.1017.1017.1017.10-2.29%-
Sep 11, 202516.9017.5016.9017.5017.50-343
Sep 10, 202517.5017.5017.5017.5017.504.79%-
Sep 9, 202516.7016.7016.7016.7016.70--
Sep 8, 202516.7016.7016.7016.7016.70--
Sep 5, 202516.7016.7016.7016.7016.700.60%-
Sep 4, 202516.6016.6016.6016.6016.601.22%-
Sep 3, 202516.4016.4016.4016.4016.40-5.75%-
Sep 2, 202517.4017.4017.4017.4017.401.75%-
Sep 1, 202517.1017.1017.1017.1017.10-2.29%-
Aug 29, 202517.5017.5017.5017.5017.50--
Aug 28, 202517.5017.5017.5017.5017.50--
Aug 27, 202517.5017.5017.5017.5017.500.57%-
Aug 26, 202517.4017.4017.4017.4017.401.16%-
Aug 25, 202517.2017.2017.2017.2017.20--
Aug 22, 202517.2017.2017.2017.2017.20-1.71%-
Aug 21, 202517.5017.5017.5017.5017.50--
Aug 20, 202517.5017.5017.5017.5017.50--
Aug 19, 202517.5017.5017.5017.5017.50--
Aug 18, 202517.5017.5017.5017.5017.50--
Aug 15, 202517.5017.5017.5017.5017.500.57%-
Aug 14, 202517.4017.4017.4017.4017.40--
Aug 13, 202517.4017.4017.4017.4017.40-0.57%-
Aug 12, 202517.3017.5017.3017.5017.501.16%75
Aug 11, 202517.3017.3017.3017.3017.300.58%-
Aug 8, 202517.2017.2017.2017.2017.20-0.58%-
Aug 7, 202517.3017.3017.3017.3017.30--
Aug 6, 202517.3017.3017.3017.3017.30--
Aug 5, 202517.3017.3017.3017.3017.301.17%-
Aug 4, 202517.1017.1017.1017.1017.10-1.16%-
Aug 1, 202517.3017.3017.3017.3017.30--
Jul 31, 202517.3017.3017.3017.3017.301.76%-
Jul 30, 202517.0017.0017.0017.0017.00-2.86%-
Jul 29, 202517.4017.7017.4017.5017.500.57%300
Jul 28, 202517.4017.4017.4017.4017.40-1.69%-
Jul 25, 202517.7017.7017.7017.7017.70-1.12%-
Jul 24, 202517.9017.9017.9017.9017.90--
Jul 23, 202517.9017.9017.9017.9017.90-1.65%-
Jul 22, 202518.3018.3018.2018.2018.201.68%150
Jul 21, 202517.0017.9017.0017.9017.905.92%150
Jul 18, 202516.9016.9016.9016.9016.901.20%-