Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	14.300	14.300	14.200	14.200	12.920	674
2023-03-15	15.000	15.000	14.600	14.700	13.375	683
2023-03-13	14.500	14.700	14.500	14.700	13.375	534
2023-03-10	14.700	15.000	14.300	14.600	13.284	1,164
2023-03-07	15.100	15.100	15.000	15.000	13.648	10
2023-03-06	15.000	15.000	14.900	14.900	13.557	170
2023-02-28	15.600	15.600	15.600	15.600	14.194	24
2023-02-24	15.400	15.600	15.400	15.600	14.194	259
2023-02-22	15.600	15.700	15.600	15.700	14.285	311
2023-02-21	15.600	15.700	15.600	15.700	14.285	300
2023-02-20	16.000	16.000	15.700	15.700	14.285	400
2023-02-17	16.500	16.500	16.100	16.100	14.649	433
2023-02-16	15.300	15.700	15.300	15.700	14.285	329
2023-02-15	15.400	15.400	15.200	15.200	13.830	265
2023-02-13	15.600	15.600	15.500	15.500	14.103	961
2023-02-10	13.400	17.200	13.400	15.200	13.830	7,579
2023-02-09	13.400	13.400	13.300	13.300	12.102	90
2023-02-08	13.500	13.500	13.400	13.400	12.193	20
2023-02-02	13.200	13.300	13.200	13.300	12.102	200
2023-01-30	13.400	13.400	13.400	13.400	12.193	400
2023-01-27	13.300	13.300	13.200	13.200	12.011	688
2023-01-26	13.200	13.200	13.200	13.200	12.011	588
2023-01-25	13.200	13.200	13.100	13.100	11.920	728
2023-01-24	13.200	13.300	13.200	13.300	12.102	520
2023-01-23	13.200	13.200	13.200	13.200	12.011	100
2023-01-20	13.000	13.000	12.900	12.900	11.738	441
2023-01-19	13.200	13.200	13.000	13.100	11.920	1,371
2023-01-17	13.400	13.400	13.400	13.400	12.193	927
2023-01-13	13.800	13.800	13.400	13.500	12.284	1,006
2023-01-12	13.800	14.100	13.800	14.100	12.829	1,288
2023-01-11	13.500	13.700	13.500	13.700	12.466	95
2023-01-10	13.700	13.700	13.600	13.600	12.375	35
2023-01-09	13.600	13.700	13.600	13.700	12.466	880
2023-01-06	13.400	13.600	13.400	13.600	12.375	468
2023-01-05	13.200	13.200	13.200	13.200	12.011	359
2023-01-04	13.500	13.500	13.400	13.400	12.193	51
2023-01-03	13.100	13.400	13.100	13.300	12.102	60
2023-01-02	13.300	13.300	13.300	13.300	12.102	1,000
2022-12-30	13.800	13.800	13.600	13.600	12.375	50
2022-12-29	13.500	13.600	13.500	13.600	12.375	292
2022-12-23	14.000	14.000	14.000	14.000	12.738	50
2022-12-22	13.600	13.900	13.600	13.900	12.647	1,850
2022-12-21	13.800	13.800	13.500	13.500	12.284	428
2022-12-20	14.000	14.000	13.400	13.500	12.284	894
2022-12-16	13.600	14.100	13.600	14.100	12.829	748
2022-12-14	13.400	13.800	13.400	13.800	12.557	517
2022-12-13	13.300	13.400	13.300	13.400	12.193	20
2022-12-12	13.600	13.600	13.400	13.400	12.193	518
2022-12-09	13.500	13.600	13.500	13.600	12.375	200
2022-12-08	13.300	13.400	13.300	13.400	12.193	310
2022-12-06	13.400	13.500	13.400	13.400	12.193	400
2022-12-02	13.500	13.600	13.500	13.600	12.375	919
2022-12-01	13.400	13.700	13.400	13.700	12.466	1,479
2022-11-30	12.900	13.200	12.900	13.200	12.011	5
2022-11-29	12.900	13.300	12.900	13.300	12.102	51
2022-11-25	13.200	13.400	13.200	13.200	12.011	200
2022-11-24	13.200	13.500	12.900	13.100	11.920	2,425
2022-11-23	13.100	13.100	12.900	13.000	11.829	1,369
2022-11-22	13.600	13.600	12.600	12.800	11.647	2,752
2022-11-18	13.700	13.700	13.600	13.600	12.375	142

← NewerPage 12 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.