Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	15.800	15.800	15.600	15.600	14.616	40
2023-07-14	15.300	15.800	15.300	15.800	14.803	8,585
2023-07-13	14.700	15.300	14.400	15.200	14.241	5,625
2023-07-12	14.900	15.000	14.900	15.000	14.054	450
2023-07-11	15.000	15.100	15.000	15.100	14.147	154
2023-07-10	14.600	14.900	14.600	14.900	13.960	438
2023-07-07	14.600	14.600	14.600	14.600	13.679	311
2023-07-06	14.600	14.600	14.400	14.400	13.492	734
2023-07-05	15.600	15.600	14.600	14.600	13.679	1,267
2023-07-04	15.500	15.600	15.500	15.500	14.522	700
2023-07-03	16.000	16.000	15.300	15.300	14.335	1,600
2023-06-29	16.000	16.100	15.900	16.100	15.084	650
2023-06-27	16.200	16.200	16.000	16.100	15.084	792
2023-06-26	16.000	16.100	16.000	16.100	15.084	813
2023-06-23	16.200	16.200	15.500	15.700	14.710	1,087
2023-06-22	16.100	16.200	16.100	16.200	15.178	350
2023-06-21	15.900	16.400	15.900	16.300	15.272	3,355
2023-06-19	16.000	16.000	15.600	15.600	14.194	1,519
2023-06-16	15.900	16.000	15.900	16.000	14.558	370
2023-06-15	15.700	15.800	15.700	15.800	14.376	396
2023-06-14	15.300	15.500	15.300	15.500	14.103	200
2023-06-13	15.400	15.400	15.400	15.400	14.012	318
2023-06-12	15.600	15.600	15.300	15.500	14.103	1,121
2023-06-07	15.700	15.700	15.400	15.600	14.194	1,768
2023-06-01	15.400	15.600	15.400	15.600	14.194	555
2023-05-31	15.000	15.200	15.000	15.200	13.830	100
2023-05-30	15.500	15.500	15.400	15.400	14.012	238
2023-05-24	15.500	15.600	15.500	15.600	14.194	7
2023-05-23	15.600	15.600	15.600	15.600	14.194	80
2023-05-22	15.600	15.600	15.500	15.600	14.194	669
2023-05-19	15.700	15.800	15.700	15.800	14.376	430
2023-05-18	15.400	15.600	15.400	15.600	14.194	715
2023-05-17	15.500	15.600	15.500	15.600	14.194	511
2023-05-12	15.600	15.700	15.500	15.700	14.285	839
2023-05-11	15.800	15.800	15.400	15.400	14.012	414
2023-05-10	14.900	16.100	14.900	15.600	14.194	3,701
2023-05-09	14.600	14.800	14.600	14.800	13.466	381
2023-05-08	14.300	14.500	14.300	14.400	13.102	1,353
2023-05-04	14.400	14.400	14.200	14.300	13.011	657
2023-05-03	14.500	14.600	14.500	14.600	13.284	273
2023-05-02	14.300	14.400	13.800	14.400	13.102	2,398
2023-04-26	14.000	14.000	14.000	14.000	12.738	353
2023-04-25	14.300	14.300	14.200	14.200	12.920	366
2023-04-21	14.300	14.300	14.200	14.200	12.920	1,794
2023-04-19	14.500	14.600	14.500	14.600	13.284	448
2023-04-18	14.200	14.400	14.000	14.400	13.102	1,097
2023-04-17	14.200	14.400	14.200	14.400	13.102	593
2023-04-14	14.300	14.300	14.200	14.200	12.920	200
2023-04-13	14.100	14.300	14.000	14.200	12.920	1,055
2023-04-12	14.300	14.300	14.300	14.300	13.011	500
2023-04-04	14.000	14.200	14.000	14.200	12.920	850
2023-04-03	14.400	14.400	14.000	14.100	12.829	687
2023-03-30	14.100	14.300	14.100	14.300	13.011	850
2023-03-29	14.000	14.000	13.500	13.500	12.284	500
2023-03-28	14.400	14.500	14.200	14.200	12.920	920
2023-03-27	14.200	14.600	14.200	14.400	13.102	1,188
2023-03-24	14.000	14.200	14.000	14.200	12.920	350
2023-03-23	13.900	14.000	13.500	14.000	12.738	1,349
2023-03-21	13.600	13.900	13.600	13.900	12.647	200
2023-03-20	13.500	13.700	13.500	13.600	12.375	1,407

← NewerPage 11 of 15 · 890 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.