Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.000	14.100	13.700	13.800	12.194	1,114
2022-02-04	14.200	14.200	13.800	13.800	12.194	893
2022-02-03	14.500	14.500	13.800	14.000	12.371	1,186
2022-02-02	14.400	14.600	14.400	14.400	12.724	547
2022-02-01	14.500	14.500	14.200	14.200	12.548	579
2022-01-31	14.200	14.300	14.200	14.300	12.636	408
2022-01-28	14.300	14.300	13.900	13.900	12.283	2,053
2022-01-27	14.300	14.600	14.200	14.600	12.901	1,682
2022-01-26	14.000	14.100	14.000	14.100	12.459	180
2022-01-25	13.700	14.000	13.700	14.000	12.371	851
2022-01-24	14.600	14.600	13.100	13.600	12.018	3,253
2022-01-20	14.800	14.800	14.800	14.800	13.078	343
2022-01-19	15.000	15.000	14.900	14.900	13.166	1,170
2022-01-18	15.000	15.000	14.900	14.900	13.166	135
2022-01-17	14.900	15.000	14.900	14.900	13.166	999
2022-01-13	14.800	14.800	14.700	14.700	12.990	167
2022-01-11	14.400	14.700	14.400	14.600	12.901	300
2022-01-06	14.600	14.700	14.600	14.700	12.990	361
2022-01-05	14.300	14.600	14.300	14.600	12.901	320
2022-01-04	14.600	14.600	14.500	14.500	12.813	237
2021-12-30	14.400	14.700	14.400	14.700	12.990	320
2021-12-29	14.400	14.600	14.400	14.600	12.901	378
2021-12-27	14.500	14.500	14.500	14.500	12.813	735
2021-12-23	14.500	14.600	14.500	14.600	12.901	427
2021-12-17	14.400	14.500	14.400	14.500	12.813	100
2021-12-16	14.800	14.800	14.700	14.700	12.990	200
2021-12-15	14.600	14.700	14.600	14.700	12.990	150
2021-12-13	15.100	15.100	14.800	14.800	13.078	632
2021-12-10	15.500	15.500	15.300	15.300	13.520	98
2021-12-09	15.400	15.400	15.000	15.300	13.520	500
2021-12-06	15.300	15.400	15.300	15.400	13.608	118
2021-12-02	15.600	15.600	15.300	15.300	13.520	675
2021-12-01	15.000	15.400	15.000	15.400	13.608	674
2021-11-30	14.800	14.800	14.800	14.800	13.078	325
2021-11-29	15.200	15.400	14.700	14.800	13.078	1,772
2021-11-26	15.100	15.400	15.100	15.400	13.608	773
2021-11-24	15.500	15.500	15.500	15.500	13.696	975
2021-11-19	15.900	15.900	15.800	15.800	13.962	250
2021-11-18	15.700	15.700	15.600	15.600	13.785	612
2021-11-15	15.700	15.900	15.700	15.900	14.050	4
2021-11-12	15.600	16.100	15.600	16.000	14.138	230
2021-11-11	15.800	16.000	15.800	16.000	14.138	300
2021-11-09	15.800	16.000	15.800	16.000	14.138	20
2021-10-29	16.000	16.100	16.000	16.000	14.138	1,193
2021-10-28	15.800	15.800	15.800	15.800	13.962	246
2021-10-27	15.900	15.900	15.900	15.900	14.050	1
2021-10-26	15.800	16.000	15.800	16.000	14.138	700
2021-10-22	15.900	15.900	15.700	15.700	13.873	491
2021-10-21	15.900	15.900	15.700	15.700	13.873	628
2021-10-15	15.600	15.900	15.600	15.900	14.050	300

← NewerPage 15 of 15 · 890 trading days

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.