Merkur PrivatBank KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	15.600	15.600	15.600	15.600	14.616	122
2024-06-12	15.900	15.900	15.800	15.800	14.803	95
2024-06-10	15.600	15.700	15.600	15.700	14.710	416
2024-06-05	15.600	15.700	15.500	15.700	14.710	260
2024-05-27	15.700	15.800	15.700	15.800	14.803	317
2024-05-24	15.400	15.400	15.400	15.400	14.429	300
2024-05-21	15.600	15.600	15.500	15.500	14.522	317
2024-05-15	16.000	16.000	15.700	15.900	14.897	506
2024-05-14	15.800	16.100	15.800	15.900	14.897	297
2024-05-13	15.400	15.600	15.400	15.600	14.616	327
2024-05-10	15.500	15.500	15.300	15.300	14.335	6
2024-05-02	15.400	15.400	15.200	15.200	14.241	10
2024-04-30	15.200	15.300	15.200	15.300	14.335	200
2024-04-29	14.800	15.100	14.800	15.100	14.147	153
2024-04-26	14.800	14.900	14.800	14.900	13.960	84
2024-04-25	14.800	14.900	14.800	14.900	13.960	115
2024-04-24	14.800	14.900	14.800	14.900	13.960	745
2024-04-22	14.600	14.600	14.600	14.600	13.679	200
2024-04-19	14.300	14.500	14.100	14.500	13.585	2,617
2024-04-17	14.600	14.600	14.400	14.400	13.492	1,046
2024-04-16	14.300	14.300	14.200	14.300	13.398	733
2024-04-15	14.800	14.800	14.600	14.600	13.679	105
2024-04-12	14.500	14.600	14.500	14.600	13.679	336
2024-04-10	14.700	14.700	14.600	14.700	13.773	436
2024-04-05	15.000	15.000	14.900	14.900	13.960	89
2024-04-04	15.100	15.200	15.100	15.200	14.241	38
2024-03-28	15.300	15.300	15.000	15.100	14.147	893
2024-03-26	14.600	15.300	14.600	15.300	14.335	2,068
2024-03-22	14.500	14.600	14.500	14.600	13.679	200
2024-03-21	14.800	14.900	14.800	14.900	13.960	600
2024-03-20	14.500	14.700	14.500	14.700	13.773	350
2024-03-19	14.300	14.300	14.300	14.300	13.398	192
2024-03-15	14.300	14.300	14.300	14.300	13.398	343
2024-03-08	14.500	14.800	14.500	14.600	13.679	375
2024-03-05	14.100	14.500	14.100	14.500	13.585	2,705
2024-03-04	14.400	14.400	14.200	14.200	13.304	682
2024-03-01	13.800	14.500	13.500	14.400	13.492	1,219
2024-02-29	14.200	14.200	14.000	14.100	13.211	1,571
2024-02-28	14.600	14.600	14.300	14.500	13.585	397
2024-02-27	14.500	14.700	14.400	14.500	13.585	414
2024-02-22	15.000	15.000	14.600	14.600	13.679	2,552
2024-02-21	15.000	15.100	14.800	14.800	13.866	989
2024-02-19	15.100	15.200	15.100	15.200	14.241	329
2024-02-16	14.900	15.000	14.900	15.000	14.054	56
2024-02-14	15.000	15.000	15.000	15.000	14.054	329
2024-02-12	15.300	15.300	15.100	15.100	14.147	887
2024-02-08	15.500	15.500	15.200	15.200	14.241	612
2024-02-06	15.400	15.500	15.400	15.500	14.522	200
2024-02-02	15.300	15.500	15.300	15.500	14.522	500
2024-02-01	15.400	15.600	15.400	15.600	14.616	1
2024-01-30	15.400	15.400	15.400	15.400	14.429	500
2024-01-29	15.400	15.400	15.400	15.400	14.429	13
2024-01-25	15.700	15.700	15.700	15.700	14.710	1
2024-01-23	15.400	15.600	15.400	15.600	14.616	359
2024-01-12	15.400	15.500	15.400	15.500	14.522	14
2024-01-08	15.400	15.500	15.400	15.500	14.522	300
2024-01-04	15.500	15.500	15.400	15.500	14.522	627
2024-01-03	15.800	15.800	15.700	15.700	14.710	407
2024-01-02	16.000	16.000	16.000	16.000	14.991	300
2023-12-29	15.800	16.400	15.800	16.300	15.272	3,464

← NewerPage 9 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.