Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	15.600	15.600	15.400	15.400	13.608	321
2022-06-14	15.500	15.800	15.500	15.800	13.962	759
2022-06-13	15.400	16.000	15.400	15.600	13.785	1,499
2022-06-10	15.600	15.600	15.600	15.600	13.785	281
2022-06-06	16.000	16.000	15.700	15.700	13.873	988
2022-06-03	15.900	16.100	15.900	16.000	14.138	700
2022-05-31	16.200	16.200	16.100	16.100	14.227	148
2022-05-30	15.900	16.200	15.700	16.000	14.138	774
2022-05-27	15.800	15.900	15.700	15.700	13.873	207
2022-05-26	15.000	15.900	15.000	15.800	13.962	1,076
2022-05-17	14.800	14.800	14.700	14.700	12.990	170
2022-05-16	15.100	15.100	14.800	14.900	13.166	418
2022-05-13	15.000	15.000	15.000	15.000	13.255	170
2022-05-11	15.200	15.200	15.000	15.100	13.343	1,449
2022-05-10	14.900	15.300	14.500	14.900	13.166	4,175
2022-05-09	14.500	14.700	14.500	14.700	12.990	100
2022-05-05	15.100	15.100	14.700	14.700	12.990	1,239
2022-05-04	15.100	15.200	14.700	15.200	13.431	2,412
2022-05-03	14.800	15.100	14.600	15.100	13.343	1,619
2022-05-02	14.400	14.900	14.400	14.900	13.166	607
2022-04-29	14.100	14.100	13.900	14.100	12.459	31
2022-04-26	14.200	14.500	14.200	14.500	12.813	563
2022-04-22	14.400	14.400	14.300	14.300	12.636	100
2022-04-21	14.400	14.400	14.300	14.300	12.636	170
2022-04-20	14.500	14.500	14.300	14.300	12.636	155
2022-04-19	14.200	14.200	13.900	14.200	12.548	606
2022-04-13	14.500	14.500	14.400	14.400	12.724	480
2022-04-11	14.600	14.600	14.100	14.500	12.813	1,460
2022-04-08	14.800	14.800	14.400	14.400	12.724	836
2022-04-07	14.900	14.900	14.500	14.500	12.813	748
2022-04-06	15.000	15.200	14.400	14.700	12.990	2,595
2022-04-05	14.600	14.900	14.500	14.500	12.813	1,679
2022-03-29	14.500	14.500	14.400	14.400	12.724	348
2022-03-28	14.100	14.200	14.100	14.200	12.548	345
2022-03-25	14.500	14.500	14.300	14.400	12.724	500
2022-03-24	14.700	15.500	14.600	14.600	12.901	4,291
2022-03-22	14.700	14.700	14.700	14.700	12.990	2,372
2022-03-21	14.700	14.700	14.600	14.600	12.901	50
2022-03-17	14.700	14.700	14.400	14.400	12.724	94
2022-03-16	14.300	14.700	14.300	14.600	12.901	587
2022-03-15	14.400	14.500	14.400	14.500	12.813	157
2022-03-14	14.700	14.700	14.500	14.500	12.813	672
2022-03-11	13.400	13.800	13.400	13.800	12.194	1,834
2022-03-10	13.300	13.300	13.200	13.200	11.664	200
2022-03-09	13.600	13.600	13.100	13.100	11.576	367
2022-03-04	13.200	13.200	13.100	13.100	11.576	359
2022-03-03	13.500	13.500	13.300	13.300	11.752	736
2022-03-02	12.800	13.400	12.700	13.400	11.841	572
2022-03-01	12.700	12.900	12.700	12.700	11.222	189
2022-02-28	13.000	13.000	12.500	12.700	11.222	2,036
2022-02-25	13.500	13.600	13.500	13.600	12.018	20
2022-02-24	13.900	13.900	13.200	13.200	11.664	741
2022-02-22	12.500	13.300	12.500	13.300	11.752	200
2022-02-21	14.400	14.400	14.000	14.300	12.636	500
2022-02-18	14.800	14.800	14.600	14.600	12.901	421
2022-02-15	14.800	15.100	14.800	15.100	13.343	746
2022-02-14	14.900	14.900	14.900	14.900	13.166	3
2022-02-10	14.800	14.800	14.700	14.700	12.990	100
2022-02-09	14.600	14.700	14.600	14.700	12.990	180
2022-02-08	14.000	15.000	13.900	14.800	13.078	4,811

← NewerPage 14 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.