MERKUR PRIVATBANK KGaA MBK
XETR · Germany · Finance
€11.700.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.70 | 0.00% | €11.70 | €11.70 | €11.70 | 513 |
| 2026-09-30 | €11.70 | 0.00% | €11.70 | €11.90 | €11.60 | 513 |
| 2026-09-29 | €11.70 | 0.00% | €11.60 | €11.70 | €11.40 | 505 |
| 2026-09-28 | €11.70 | 0.00% | €11.70 | €11.70 | €11.50 | 492 |
| 2026-09-25 | €11.70 | +0.86% | €11.50 | €11.70 | €11.50 | 382 |
| 2026-09-24 | €11.60 | 0.00% | €11.60 | €11.60 | €11.60 | 0 |
| 2026-09-23 | €11.60 | -3.33% | €11.90 | €12.00 | €11.50 | 822 |
| 2026-09-22 | €12.00 | +0.84% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-09-21 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-09-18 | €11.90 | 0.00% | €11.90 | €11.90 | €11.80 | 2.32K |
| 2026-09-17 | €11.90 | 0.00% | €11.90 | €11.90 | €11.80 | 1.05K |
| 2026-09-16 | €11.90 | -1.65% | €11.90 | €12.10 | €11.80 | 1.61K |
| 2026-09-15 | €12.10 | 0.00% | €12.00 | €12.10 | €12.00 | 4 |
| 2026-09-14 | €12.10 | -2.42% | €12.10 | €12.10 | €12.00 | 838 |
| 2026-09-11 | €12.40 | 0.00% | €12.40 | €12.40 | €12.40 | 0 |
| 2026-09-10 | €12.40 | +1.64% | €12.40 | €12.50 | €12.40 | 782 |
| 2026-09-09 | €12.20 | -1.61% | €12.40 | €12.40 | €12.00 | 1.40K |
| 2026-09-08 | €12.40 | 0.00% | €12.50 | €12.50 | €12.00 | 2.00K |
| 2026-09-07 | €12.40 | -1.59% | €12.50 | €12.50 | €12.40 | 3 |
| 2026-09-04 | €12.60 | +1.61% | €12.50 | €12.60 | €12.40 | 993 |
| 2026-09-03 | €12.40 | -0.80% | €12.20 | €12.40 | €12.20 | 301 |
| 2026-09-02 | €12.50 | +1.63% | €12.50 | €12.50 | €12.50 | 151 |
| 2026-09-01 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-08-31 | €12.30 | -0.81% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-08-28 | €12.40 | -3.88% | €12.70 | €12.70 | €12.10 | 1.45K |
| 2026-08-27 | €12.90 | 0.00% | €12.90 | €12.90 | €12.90 | 0 |
| 2026-08-26 | €12.90 | +0.78% | €12.90 | €12.90 | €12.90 | 0 |
| 2026-08-25 | €12.80 | 0.00% | €12.80 | €12.80 | €12.80 | 0 |
| 2026-08-24 | €12.80 | +0.79% | €12.80 | €12.80 | €12.80 | 2 |
| 2026-08-21 | €12.70 | 0.00% | €12.60 | €12.70 | €12.60 | 314 |
| 2026-08-20 | €12.70 | -1.55% | €12.60 | €12.80 | €12.60 | 1.04K |
| 2026-08-19 | €12.90 | +1.57% | €12.80 | €13.00 | €12.70 | 47 |
| 2026-08-18 | €12.70 | +0.79% | €12.70 | €12.70 | €12.70 | 0 |
| 2026-08-17 | €12.60 | -1.56% | €13.00 | €13.00 | €12.20 | 1.59K |
| 2026-08-14 | €12.80 | -0.78% | €12.60 | €12.80 | €12.20 | 1.55K |
| 2026-08-13 | €12.90 | +0.78% | €12.90 | €12.90 | €12.90 | 0 |
| 2026-08-12 | €12.80 | +0.79% | €12.90 | €12.90 | €12.80 | 82 |
| 2026-08-11 | €12.70 | -3.05% | €13.00 | €13.00 | €12.70 | 302 |
| 2026-08-10 | €13.10 | -0.76% | €13.10 | €13.10 | €13.10 | 0 |
| 2026-08-07 | €13.20 | +12.82% | €11.90 | €13.20 | €11.90 | 1.64K |
| 2026-08-06 | €11.70 | +2.63% | €11.40 | €11.70 | €11.20 | 2.09K |
| 2026-08-05 | €11.40 | 0.00% | €11.00 | €11.40 | €11.00 | 1.42K |
| 2026-08-04 | €11.40 | +2.70% | €11.20 | €11.60 | €11.20 | 1.52K |
| 2026-08-03 | €11.10 | +1.83% | €11.00 | €11.10 | €10.90 | 404 |
| 2026-07-31 | €10.90 | -1.80% | €10.90 | €11.20 | €10.90 | 402 |
| 2026-07-30 | €11.10 | -0.89% | €11.10 | €11.10 | €11.10 | 0 |
| 2026-07-29 | €11.20 | +0.90% | €11.00 | €11.20 | €11.00 | 11 |
| 2026-07-28 | €11.10 | -1.77% | €11.00 | €11.20 | €11.00 | 261 |
| 2026-07-27 | €11.30 | +0.89% | €11.40 | €11.40 | €11.30 | 12 |
| 2026-07-24 | €11.20 | -3.45% | €11.20 | €11.20 | €11.20 | 16 |
| 2026-07-23 | €11.60 | +3.57% | €11.20 | €11.60 | €11.20 | 101 |
| 2026-07-22 | €11.20 | +0.90% | €11.20 | €11.20 | €11.10 | 1.33K |
| 2026-07-21 | €11.10 | +1.83% | €10.90 | €11.10 | €10.90 | 62 |
| 2026-07-20 | €10.90 | -2.68% | €11.20 | €11.20 | €10.90 | 374 |
| 2026-07-17 | €11.20 | +0.90% | €11.00 | €11.20 | €10.80 | 71 |
| 2026-07-16 | €11.10 | +1.83% | €10.90 | €11.10 | €10.90 | 1 |
| 2026-07-15 | €10.90 | 0.00% | €10.80 | €10.90 | €10.50 | 3.46K |
| 2026-07-14 | €10.90 | -0.91% | €11.20 | €11.20 | €10.80 | 1.09K |
| 2026-07-13 | €11.00 | -1.79% | €11.00 | €11.00 | €10.10 | 1.31K |
| 2026-07-10 | €11.20 | -1.75% | €11.40 | €11.50 | €10.90 | 38 |
| 2026-07-09 | €11.40 | -3.39% | €11.70 | €11.70 | €11.30 | 844 |
| 2026-07-08 | €11.80 | -0.84% | €12.20 | €12.20 | €11.60 | 503 |
| 2026-07-07 | €11.90 | -0.83% | €12.10 | €12.10 | €11.90 | 760 |
| 2026-07-06 | €12.00 | -1.64% | €11.90 | €12.00 | €11.90 | 806 |
| 2026-07-03 | €12.20 | -2.40% | €12.10 | €12.20 | €12.10 | 6 |
| 2026-07-02 | €12.50 | +11.61% | €11.60 | €12.90 | €11.60 | 2.18K |
| 2026-07-01 | €11.20 | +5.66% | €11.00 | €11.30 | €11.00 | 653 |
| 2026-06-30 | €10.60 | -3.64% | €11.00 | €11.20 | €10.60 | 1.02K |
| 2026-06-29 | €11.00 | -6.78% | €11.40 | €11.40 | €10.70 | 1.80K |
| 2026-06-26 | €11.80 | -4.07% | €11.00 | €11.80 | €10.70 | 794 |
| 2026-06-25 | €12.30 | 0.00% | €12.30 | €12.30 | €12.30 | 0 |
| 2026-06-24 | €12.30 | -4.65% | €12.60 | €12.60 | €12.30 | 2.52K |
| 2026-06-23 | €12.90 | -3.01% | €13.20 | €13.20 | €12.90 | 198 |
| 2026-06-22 | €13.30 | -2.21% | €13.40 | €13.40 | €13.00 | 1.85K |
| 2026-06-19 | €13.60 | 0.00% | €13.60 | €13.60 | €13.50 | 528 |
| 2026-06-18 | €13.60 | +0.74% | €13.60 | €13.60 | €13.60 | 0 |
| 2026-06-17 | €13.50 | -1.46% | €13.40 | €13.60 | €13.40 | 402 |
| 2026-06-16 | €13.70 | -1.44% | €13.70 | €13.70 | €13.70 | 45 |
| 2026-06-15 | €13.90 | -0.71% | €13.90 | €13.90 | €13.90 | 100 |
| 2026-06-12 | €14.00 | -0.71% | €14.00 | €14.10 | €14.00 | 367 |
| 2026-06-11 | €14.10 | 0.00% | €14.00 | €14.10 | €14.00 | 17 |
| 2026-06-10 | €14.10 | +0.71% | €14.10 | €14.10 | €14.10 | 0 |
| 2026-06-09 | €14.00 | -2.10% | €14.10 | €14.10 | €14.00 | 118 |
| 2026-06-08 | €14.30 | 0.00% | €14.40 | €14.40 | €14.30 | 360 |
| 2026-06-05 | €14.30 | -0.69% | €14.30 | €14.30 | €14.30 | 0 |
| 2026-06-04 | €14.40 | +0.70% | €14.40 | €14.40 | €14.40 | 0 |
| 2026-06-03 | €14.30 | -0.69% | €14.30 | €14.30 | €14.30 | 0 |
| 2026-06-02 | €14.40 | +1.41% | €14.40 | €14.40 | €14.40 | 3 |
| 2026-06-01 | €14.20 | +2.16% | €14.10 | €14.50 | €14.10 | 726 |
| 2026-05-29 | €13.90 | -4.14% | €14.50 | €14.50 | €13.90 | 381 |