Merkur PrivatBank KgaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	15.200	15.500	15.200	15.500	14.522	400
2023-12-27	15.700	16.800	15.700	15.800	14.803	5,517
2023-12-18	15.500	15.600	15.500	15.600	14.616	450
2023-12-14	15.500	15.700	15.500	15.600	14.616	1,140
2023-12-12	16.000	16.000	15.300	15.600	14.616	2,063
2023-12-11	16.000	16.100	16.000	16.100	15.084	310
2023-12-08	15.900	16.300	15.700	15.900	14.897	1,271
2023-12-06	15.800	16.600	15.600	15.700	14.710	4,613
2023-12-05	15.900	15.900	15.500	15.500	14.522	373
2023-12-04	15.800	15.900	15.800	15.900	14.897	321
2023-11-29	15.900	16.600	15.900	16.000	14.991	2,635
2023-11-28	16.000	16.000	15.700	15.700	14.710	642
2023-11-27	15.800	16.200	15.800	16.200	15.178	1,961
2023-11-23	15.500	15.600	15.500	15.600	14.616	80
2023-11-17	16.100	16.100	15.500	15.800	14.803	670
2023-11-16	16.100	16.100	15.900	15.900	14.897	48
2023-11-14	16.200	16.200	16.000	16.000	14.991	600
2023-11-10	15.900	16.000	15.900	16.000	14.991	400
2023-11-03	16.200	16.200	15.900	16.100	15.084	620
2023-11-02	16.200	16.200	16.000	16.000	14.991	349
2023-11-01	16.000	16.100	16.000	16.100	15.084	200
2023-10-31	16.000	16.000	15.800	15.800	14.803	1,150
2023-10-30	15.900	16.200	15.500	16.200	15.178	2,564
2023-10-27	16.000	16.100	15.900	16.000	14.991	1,159
2023-10-26	15.600	16.200	15.600	16.200	15.178	900
2023-10-25	15.300	16.000	15.300	15.700	14.710	2,803
2023-10-24	15.100	15.100	15.000	15.000	14.054	67
2023-10-23	14.300	16.100	14.300	15.100	14.147	3,313
2023-10-20	13.900	14.200	13.900	14.200	13.304	326
2023-10-17	14.000	14.100	13.800	13.900	13.023	1,023
2023-10-13	14.100	14.100	14.000	14.000	13.117	364
2023-10-12	14.300	14.300	14.100	14.100	13.211	35
2023-10-11	14.400	14.400	14.300	14.300	13.398	22
2023-10-06	14.300	14.300	14.300	14.300	13.398	100
2023-10-05	14.200	14.200	14.200	14.200	13.304	350
2023-10-04	14.000	14.200	14.000	14.200	13.304	500
2023-10-02	14.200	14.200	14.100	14.100	13.211	350
2023-09-26	14.200	14.300	14.200	14.300	13.398	300
2023-09-21	14.300	14.300	14.300	14.300	13.398	345
2023-09-18	14.600	14.600	14.500	14.500	13.585	15
2023-09-15	14.400	14.500	14.400	14.500	13.585	350
2023-09-06	14.600	14.600	14.600	14.600	13.679	338
2023-09-05	14.800	14.800	14.700	14.700	13.773	100
2023-09-04	14.700	14.700	14.500	14.500	13.585	1,505
2023-09-01	14.800	15.000	14.800	14.800	13.866	49
2023-08-31	14.700	14.900	14.700	14.900	13.960	3
2023-08-30	14.900	15.000	14.900	14.900	13.960	119
2023-08-24	14.700	14.700	14.700	14.700	13.773	250
2023-08-23	14.500	14.600	14.500	14.600	13.679	50
2023-08-22	14.500	14.600	14.500	14.600	13.679	800
2023-08-14	15.000	15.000	14.800	14.900	13.960	1,080
2023-08-11	15.300	15.300	15.200	15.200	14.241	167
2023-08-10	15.300	15.300	15.200	15.200	14.241	195
2023-08-09	15.100	15.100	14.800	15.100	14.147	452
2023-08-08	15.200	15.300	15.200	15.300	14.335	242
2023-08-07	15.300	15.500	15.300	15.500	14.522	921
2023-08-04	15.300	15.300	15.100	15.100	14.147	10
2023-08-01	15.200	15.200	15.200	15.200	14.241	321
2023-07-31	15.500	15.500	15.400	15.400	14.429	5
2023-07-18	15.800	15.800	15.600	15.600	14.616	40

← NewerPage 10 of 15 · 889 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.5000 EUR
2024-06-18	0.5000 EUR
2023-06-20	0.4500 EUR
2022-06-23	0.4500 EUR
2021-06-15	0.4000 EUR
2020-06-17	0.3200 EUR
2019-06-04	0.3200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.