Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	13.900	13.900	13.600	13.600	13.170	1,218
2024-12-11	13.900	13.900	13.800	13.800	13.363	368
2024-12-10	13.900	14.000	13.900	14.000	13.557	796
2024-12-09	13.900	14.000	13.800	13.800	13.363	1,000
2024-12-06	13.900	14.000	13.400	13.600	13.170	3,163
2024-12-05	14.400	14.400	13.500	13.800	13.363	6,830
2024-12-04	14.400	14.400	14.200	14.300	13.848	2,067
2024-12-03	14.200	14.600	14.200	14.600	14.138	710
2024-12-02	14.100	14.300	14.100	14.200	13.751	231
2024-11-29	14.000	14.200	14.000	14.100	13.654	413
2024-11-26	13.900	14.000	13.900	14.000	13.557	211
2024-11-22	13.900	13.900	13.700	13.800	13.363	1,387
2024-11-21	13.900	14.000	13.700	13.800	13.363	1,601
2024-11-20	14.300	14.300	13.800	13.800	13.363	673
2024-11-19	14.300	14.300	14.200	14.300	13.848	2,052
2024-11-18	14.500	14.500	14.500	14.500	14.041	35
2024-11-15	14.400	14.500	14.400	14.500	14.041	244
2024-11-14	14.500	14.500	14.300	14.400	13.944	5,969
2024-11-13	14.500	14.500	14.400	14.400	13.944	3,415
2024-11-12	14.600	14.600	14.400	14.400	13.944	2,350
2024-11-11	14.600	14.700	14.600	14.700	14.235	500
2024-11-08	14.300	14.300	14.300	14.300	13.848	323
2024-11-04	14.500	14.600	14.500	14.600	14.138	200
2024-10-31	14.400	14.400	14.400	14.400	13.944	1,919
2024-10-30	14.400	14.500	14.400	14.500	14.041	898
2024-10-29	14.400	14.500	14.400	14.500	14.041	361
2024-10-28	14.700	14.700	14.500	14.500	14.041	4
2024-10-24	14.400	14.700	14.400	14.500	14.041	1,135
2024-10-23	14.700	14.700	14.600	14.600	14.138	237
2024-10-22	14.600	14.600	14.500	14.500	14.041	100
2024-10-18	14.400	14.500	14.400	14.500	14.041	1,050
2024-10-17	14.400	14.500	14.400	14.500	14.041	323
2024-10-14	14.500	14.600	14.500	14.600	14.138	56
2024-10-08	14.500	14.500	14.500	14.500	14.041	944
2024-10-03	14.500	14.600	14.500	14.600	14.138	580
2024-10-02	14.700	14.700	14.600	14.700	14.235	388
2024-10-01	14.600	14.700	14.600	14.700	14.235	802
2024-09-18	14.500	14.600	14.500	14.600	14.138	2
2024-09-10	14.500	14.500	14.400	14.400	13.944	2
2024-09-06	14.700	14.700	14.400	14.400	13.944	676
2024-08-29	14.500	14.800	14.500	14.800	14.332	4
2024-08-12	15.000	15.000	15.000	15.000	14.525	972
2024-08-08	14.900	14.900	14.700	14.700	14.235	266
2024-08-05	14.400	14.400	14.000	14.000	13.557	500
2024-08-02	15.000	15.000	14.600	14.600	14.138	992
2024-07-31	14.600	15.000	14.500	15.000	14.525	827
2024-07-26	15.000	15.000	14.800	14.800	14.332	87
2024-07-22	14.800	14.800	14.800	14.800	14.332	200
2024-07-17	15.100	15.200	15.100	15.100	14.622	834
2024-07-16	14.600	14.900	14.600	14.900	14.429	5
2024-07-15	14.800	14.800	14.800	14.800	14.332	334
2024-07-09	15.300	15.300	15.100	15.100	14.622	7
2024-07-05	15.000	15.000	15.000	15.000	14.525	200
2024-06-27	14.900	15.000	14.900	15.000	14.525	329
2024-06-25	15.200	15.200	15.100	15.100	14.622	160
2024-06-24	14.800	15.100	14.800	15.100	14.622	1,500
2024-06-19	15.100	15.200	15.100	15.200	14.719	400
2024-06-18	15.000	15.000	14.900	14.900	14.429	22
2024-06-17	15.500	15.500	15.400	15.400	14.429	145
2024-06-14	15.500	15.500	15.400	15.400	14.429	170

← NewerPage 8 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.