tiprankstipranks
MERKUR PRIVATBANK KGaA (DE:MBK)
XETRA:MBK
Germany Market
MBK
MERKUR PRIVATBANK KGaA
RESEARCH TOOLSreports
Want to see DE:MBK full AI Analyst Report?

MERKUR PRIVATBANK KGaA (MBK) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
14.50
15.20
14.50
15.00
15.00
-7.98%
1,023
5.22
May 01, 2026
16.30
16.30
16.30
16.30
16.30
0.00%
0
0.00
Apr 30, 2026
16.30
16.30
16.30
16.30
16.30
-1.21%
0
0.00
Apr 29, 2026
16.80
16.80
16.50
16.50
16.50
-1.20%
105
0.54
Apr 28, 2026
16.70
16.70
16.70
16.70
16.70
-2.34%
0
0.00
Apr 27, 2026
17.10
17.10
17.10
17.10
17.10
+1.79%
0
0.00
Apr 24, 2026
16.80
17.20
16.80
16.80
16.80
-1.75%
147
0.76
Apr 23, 2026
17.30
17.30
17.10
17.10
17.10
-0.58%
246
1.29
Apr 22, 2026
17.20
17.20
16.90
17.20
17.20
-0.58%
295
1.59
Apr 21, 2026
17.50
17.50
17.30
17.30
17.30
0.00%
4
0.02
Apr 20, 2026
17.20
17.30
17.20
17.30
17.30
+0.58%
100
0.54
Apr 17, 2026
17.10
17.30
17.10
17.20
17.20
+1.18%
575
3.23
Apr 16, 2026
16.80
17.10
16.80
17.00
17.00
+1.19%
79
0.45
Apr 15, 2026
16.50
16.80
16.50
16.80
16.80
+1.82%
279
1.58
Apr 14, 2026
16.40
16.50
16.40
16.50
16.50
+3.13%
23
0.13
Apr 13, 2026
16.30
16.30
16.00
16.00
16.00
-1.23%
50
0.29
Apr 10, 2026
16.40
16.40
16.10
16.20
16.20
0.00%
526
3.13
Apr 09, 2026
16.40
16.40
16.20
16.20
16.20
0.00%
839
5.37
Apr 08, 2026
15.70
16.20
15.70
16.20
16.20
-1.82%
816
5.69
Apr 07, 2026
17.40
17.40
16.40
16.50
16.50
-2.94%
1,216
9.79
Apr 06, 2026
17.00
17.00
16.80
17.00
17.00
0.00%
0
0.00
Apr 03, 2026
17.00
17.00
16.80
17.00
17.00
0.00%
0
0.00
Apr 02, 2026
16.80
17.00
16.80
17.00
17.00
+1.19%
283
2.33
Apr 01, 2026
17.00
17.00
16.10
16.80
16.80
-2.33%
890
8.16
Mar 31, 2026
17.30
17.30
17.20
17.20
17.20
-2.27%
839
8.76
Mar 30, 2026
17.60
17.60
17.60
17.60
17.60
-0.56%
0
0.00
Mar 27, 2026
17.80
17.80
17.70
17.70
17.70
-2.21%
274
2.62
Mar 26, 2026
18.00
18.10
18.00
18.10
18.10
0.00%
3
0.03
Mar 25, 2026
18.10
18.10
18.00
18.10
18.10
-1.63%
468
4.66
Mar 24, 2026
18.40
18.40
18.40
18.40
18.40
+1.10%
0
0.00
Mar 23, 2026
18.20
18.20
18.20
18.20
18.20
-0.55%
341
3.44
Mar 20, 2026
18.30
18.30
18.30
18.30
18.30
+0.55%
0
0.00
Mar 19, 2026
18.20
18.20
18.20
18.20
18.20
+1.11%
391
3.99
Mar 18, 2026
17.90
18.00
17.90
18.00
18.00
0.00%
83
0.85
Mar 17, 2026
18.00
18.00
18.00
18.00
18.00
+0.56%
500
5.57
Mar 16, 2026
18.20
18.20
17.90
17.90
17.90
-2.72%
1,975
33.80
Mar 13, 2026
18.40
18.40
18.40
18.40
18.40
-1.08%
0
0.00
Mar 12, 2026
18.60
18.60
18.60
18.60
18.60
0.00%
0
0.00
Mar 11, 2026
18.60
18.60
18.60
18.60
18.60
+0.54%
0
0.00
Mar 10, 2026
18.50
18.50
18.50
18.50
18.50
+0.54%
0
0.00
Mar 09, 2026
18.40
18.40
18.40
18.40
18.40
-1.08%
0
0.00
Mar 06, 2026
18.60
18.60
18.60
18.60
18.60
0.00%
0
0.00
Mar 05, 2026
18.60
18.60
18.60
18.60
18.60
0.00%
0
0.00
Mar 04, 2026
18.60
18.60
18.60
18.60
18.60
0.00%
0
0.00
Mar 03, 2026
18.60
18.60
18.60
18.60
18.60
+1.09%
0
0.00
Mar 02, 2026
18.40
18.40
18.40
18.40
18.40
-0.54%
0
0.00
Feb 27, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
0
0.00
Feb 26, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
0
0.00
Feb 25, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
0
0.00
Feb 24, 2026
18.50
18.50
18.50
18.50
18.50
0.00%
0
0.00
Rows:
50