Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	13.600	13.700	13.300	13.600	12.375	1,150
2022-11-16	13.800	14.000	13.700	13.800	12.557	403
2022-11-15	13.700	14.000	13.700	13.900	12.647	82
2022-11-14	13.600	13.700	13.600	13.700	12.466	80
2022-11-11	14.300	14.300	13.800	13.800	12.557	1,007
2022-11-10	14.300	14.300	14.300	14.300	13.011	345
2022-11-08	13.800	14.200	13.800	14.200	12.920	1,805
2022-11-04	13.800	13.900	13.800	13.900	12.647	360
2022-11-03	13.600	13.700	13.600	13.700	12.466	360
2022-11-02	13.400	13.500	13.400	13.500	12.284	213
2022-11-01	13.500	13.500	13.200	13.200	12.011	1,080
2022-10-31	13.600	13.800	13.600	13.800	12.557	190
2022-10-27	13.800	14.000	13.800	14.000	12.738	326
2022-10-25	13.700	13.700	13.700	13.700	12.466	300
2022-10-24	14.100	14.100	13.900	13.900	12.647	600
2022-10-21	13.700	14.200	13.700	14.200	12.920	1,038
2022-10-20	13.600	14.000	13.600	14.000	12.738	413
2022-10-19	13.400	13.800	13.400	13.600	12.375	410
2022-10-18	12.800	13.400	12.800	13.200	12.011	1,579
2022-10-14	12.900	12.900	12.800	12.900	11.738	372
2022-10-13	13.100	13.100	12.400	12.800	11.647	3,745
2022-10-12	13.500	13.600	13.300	13.300	12.102	964
2022-10-11	13.500	13.600	13.500	13.600	12.375	365
2022-10-10	13.700	13.800	13.700	13.800	12.557	576
2022-10-06	13.500	13.500	13.500	13.500	12.284	312
2022-10-05	13.600	13.600	13.600	13.600	12.375	371
2022-09-30	13.500	13.500	13.500	13.500	12.284	250
2022-09-26	13.300	13.300	13.200	13.200	12.011	11
2022-09-23	14.300	14.300	13.000	13.100	11.920	671
2022-09-22	13.900	14.300	13.900	14.000	12.738	774
2022-09-21	14.500	14.500	14.100	14.100	12.829	690
2022-09-20	14.400	14.400	14.200	14.200	12.920	574
2022-09-19	14.300	14.300	14.100	14.100	12.829	671
2022-09-07	14.500	14.500	14.500	14.500	13.193	226
2022-09-06	14.500	14.500	14.500	14.500	13.193	345
2022-09-01	14.300	14.500	14.300	14.500	13.193	1,110
2022-08-30	14.500	14.500	13.800	14.200	12.920	2,649
2022-08-26	14.600	14.600	14.600	14.600	13.284	120
2022-08-23	15.000	15.000	14.900	14.900	13.557	183
2022-08-22	15.100	15.100	14.700	14.900	13.557	1,122
2022-08-19	15.100	15.100	14.900	14.900	13.557	255
2022-08-18	15.000	15.100	14.900	15.000	13.648	776
2022-08-17	14.800	14.800	14.600	14.800	13.466	1,048
2022-08-15	15.000	15.100	14.800	15.000	13.648	282
2022-08-12	15.300	15.300	15.000	15.000	13.648	471
2022-08-11	15.500	15.500	15.300	15.300	13.921	104
2022-08-08	15.600	15.600	15.300	15.300	13.921	828
2022-08-05	15.400	15.600	15.400	15.600	14.194	662
2022-08-04	15.700	15.700	15.700	15.700	14.285	312
2022-08-02	15.700	15.900	15.700	15.700	14.285	848
2022-08-01	15.500	15.600	15.400	15.600	14.194	512
2022-07-26	15.300	15.300	15.300	15.300	13.921	321
2022-07-22	15.100	15.700	15.100	15.600	14.194	1,090
2022-07-21	15.100	15.100	15.000	15.000	13.648	196
2022-07-19	15.100	15.100	14.800	14.800	13.466	81
2022-07-11	14.900	14.900	14.700	14.800	13.466	329
2022-07-06	15.100	15.200	15.000	15.200	13.830	1,141
2022-06-24	15.300	15.400	15.300	15.400	14.012	504
2022-06-22	15.800	15.800	15.600	15.600	13.785	25
2022-06-16	15.000	15.400	15.000	15.300	13.520	534

← NewerPage 13 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.