Merkur PrivatBank KgaA - MBK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.6	18.6	18.6	18.6	18.6	5
February 19, 2026	18.6	18.6	18.6	18.6	18.6	5
February 18, 2026	18.6	18.4	18.4	18.6	18.4	5
February 17, 2026	18.4	18.4	18.4	18.4	18.4	15
February 16, 2026	18.2	18.4	18.4	18.4	18.2	15
February 13, 2026	18.4	18.2	18.2	18.4	18	786
February 12, 2026	18.8	18.8	18.8	18.8	18.8	6
February 11, 2026	18.8	18.8	18.8	18.8	18.8	6
February 10, 2026	18.9	18.8	18.8	18.9	18.5	5
February 09, 2026	18.5	18.7	18.7	18.7	18.5	2
February 06, 2026	18.8	18.8	18.8	18.8	18.5	181
February 05, 2026	18.9	18.9	18.9	18.9	18.9	5
February 04, 2026	18.8	18.8	18.8	18.8	18.8	5
February 03, 2026	19	18.9	18.9	19	18.7	5
February 02, 2026	18.9	18.7	18.7	18.9	18.5	7
January 30, 2026	18.5	18.7	18.7	18.7	18.5	39
January 29, 2026	18.9	18.7	18.7	18.9	18.7	69
January 28, 2026	18.7	18.7	18.7	18.7	18.7	103
January 27, 2026	18.7	18.7	18.7	18.7	18.7	103
January 26, 2026	18.6	18.6	18.6	18.6	18.6	103
January 23, 2026	18.6	18.6	18.6	18.6	18.6	103
January 22, 2026	18.6	18.6	18.6	18.6	18.6	103
January 21, 2026	18.6	18.4	18.4	18.6	18.4	103
January 20, 2026	18.7	18.5	18.5	18.7	18.5	109
January 19, 2026	18.2	18.4	18.4	18.4	18.2	3
January 16, 2026	18.5	18.5	18.5	18.5	18.2	268
January 15, 2026	18.8	18.5	18.5	18.8	18.5	216
January 14, 2026	18.8	18.8	18.8	18.8	18.8	77
January 13, 2026	19	18.9	18.9	19	18.9	77
January 12, 2026	18.7	18.8	18.8	18.8	18.6	80
January 09, 2026	18.7	18.9	18.9	18.9	18.7	10
January 08, 2026	18.8	19	19	19	18.8	10
January 07, 2026	19.3	18.9	18.9	19.3	18.9	47
January 06, 2026	19	19	19	19	19	50
January 05, 2026	19	19	19	19	19	50
January 02, 2026	19.5	19.2	19.2	19.5	19.2	123
December 30, 2025	20	20	20	20.2	19.8	103
December 29, 2025	18.8	19.8	19.8	20	18.8	728
December 23, 2025	18.4	18.4	18.4	18.4	18.4	211
December 22, 2025	18	18	18	18	18	248
December 19, 2025	17.9	17.9	17.9	18.2	17.9	248
December 18, 2025	17.8	17.9	17.9	17.9	17.8	10
December 17, 2025	18.1	18	18	18.1	18	315
December 16, 2025	18.4	18.2	18.2	18.4	18.2	64
December 15, 2025	18.2	18.2	18.2	18.2	18.2	0
December 12, 2025	17.9	18.1	18.1	18.1	17.9	2
December 11, 2025	18.4	18	18	18.4	18	201
December 10, 2025	18.5	18.1	18.1	18.5	18.1	530
December 09, 2025	18.7	18.7	18.7	19	18.7	748
December 08, 2025	19.3	19.1	19.1	19.3	19.1	1
December 05, 2025	18.8	18.9	18.9	18.9	18.8	13
December 04, 2025	18.9	18.8	18.8	18.9	18.8	2
December 03, 2025	18.9	18.8	18.8	18.9	18.8	1
December 02, 2025	18.9	18.9	18.9	18.9	18.9	12
December 01, 2025	19.2	19	19	19.2	19	122
November 28, 2025	18.7	19	19	19	18.7	5
November 27, 2025	19.3	19	19	19.3	19	1
November 26, 2025	19	19	19	19	19	514
November 25, 2025	19	19	19	19	19	514
November 24, 2025	19	19	19	19	19	514

Merkur PrivatBank KgaA (MBK.DE) XETRA