Frankfurt - Delayed Quote EUR

Merchants Bancorp (3KD0.F)

21.20
-0.20
(-0.93%)
At close: June 12 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202520.8021.2020.8021.2021.20-
Jun 11, 202521.0021.4021.0021.4021.40-
Jun 10, 202521.0021.4021.0021.4021.40-
Jun 9, 202520.8021.6020.8021.6021.60-
Jun 6, 202520.8021.6020.8021.6021.60-
Jun 5, 202521.0021.4021.0021.4021.40-
Jun 4, 202521.0021.4021.0021.4021.40-
Jun 3, 202520.8021.6020.8021.6021.60-
Jun 2, 202521.0021.6021.0021.6021.60-
May 30, 202521.4022.0021.4022.0022.00-
May 29, 202521.6022.0021.6022.0022.00-
May 28, 202521.2021.8021.2021.8021.80-
May 27, 202521.2021.8021.2021.8021.80-
May 26, 202521.2021.2021.2021.2021.20-
May 23, 202521.4021.8021.2021.8021.80-
May 22, 202521.0021.6021.0021.6021.60-
May 21, 202521.0021.6021.0021.6021.60-
May 20, 202521.2021.8021.2021.8021.80-
May 19, 202521.4022.0021.4022.0022.00-
May 16, 202521.4022.0021.4022.0022.00-
May 15, 202521.4022.0021.4022.0022.00-
May 14, 202521.6022.0021.4022.0022.00-
May 13, 202521.6021.6021.6021.6021.60-
May 12, 202521.4021.6021.4021.6021.60-
May 9, 202521.4021.4021.4021.4021.40-
May 8, 202521.2022.0021.2022.0022.00-
May 7, 202521.2022.0021.2022.0022.00-
May 6, 202521.2022.0021.2022.0022.00-
May 5, 202521.2022.0021.2022.0022.00-
May 2, 202521.2021.8021.2021.8021.80-
Apr 30, 202521.2021.8021.2021.8021.80-
Apr 29, 202521.2021.8021.2021.8021.80-
Apr 28, 202521.2021.8021.2021.8021.80-
Apr 25, 202521.2022.0021.2022.0022.00-
Apr 24, 202521.4022.2021.4022.2022.20-
Apr 23, 202521.4022.0021.4022.0022.00-
Apr 22, 202520.8021.6020.8021.6021.60-
Apr 17, 202521.2022.0021.2022.0022.00-
Apr 16, 202521.0021.8021.0021.8021.80-
Apr 15, 202521.0021.8021.0021.8021.80-
Apr 14, 202520.8021.6020.8021.6021.60-
Apr 11, 202521.0021.4020.8021.4021.40-
Apr 10, 202522.0022.4021.8022.4022.40-
Apr 9, 202521.6022.4021.6022.4022.40-
Apr 8, 202521.6022.4021.6022.4022.40-
Apr 7, 202521.8022.6021.6022.6022.60-
Apr 4, 202521.8022.8021.8022.8022.80-
Apr 3, 202522.2022.8022.2022.8022.80-
Apr 2, 202522.6023.4022.6023.4023.40-
Apr 1, 202522.6023.4022.4023.4023.40-
Mar 31, 202522.4023.2022.4023.2023.20-
Mar 28, 202522.6023.4022.4022.4022.40-
Mar 27, 202522.4023.2022.4022.4022.40-
Mar 26, 202522.6023.4022.4022.4022.40-
Mar 25, 202522.6023.4022.4022.4022.40-
Mar 24, 202522.4023.4022.4022.4022.40-
Mar 21, 202522.4023.2022.2022.2022.20-
Mar 20, 202522.2023.2022.2022.4022.40-
Mar 19, 202522.2023.0022.0022.0022.00-
Mar 18, 202522.2023.0022.2022.2022.20-
Mar 17, 202522.4023.2022.4022.4022.40-
Mar 14, 2025 0.4469221 Dividend
Mar 14, 202522.6023.6022.2022.2022.20-
Mar 13, 202522.6023.4022.6022.6022.08-
Mar 12, 202522.4023.4022.4022.4021.89-
Mar 11, 202522.4023.4022.4022.4021.89-
Mar 10, 202522.8023.6022.6022.6022.08-
Mar 7, 202522.6023.4022.6023.4022.87-
Mar 6, 202522.8023.8022.8023.8023.26-
Mar 5, 202523.0023.8023.0023.8023.26-
Mar 4, 202523.6024.4023.4024.4023.84-
Mar 3, 202523.8024.6023.8024.6024.04-
Feb 28, 202523.8024.6023.8024.6024.04-
Feb 27, 202523.6024.6023.6024.6024.04-
Feb 26, 202523.6024.4023.6024.4023.84-
Feb 25, 202523.6024.6023.6024.6024.04-
Feb 24, 202523.6024.6023.6024.6024.04-
Feb 21, 202523.6024.6023.6024.6024.04-
Feb 20, 202523.6024.6023.6024.6024.04-
Feb 19, 202523.8024.8023.8024.8024.23-
Feb 18, 202523.8024.8023.8024.8024.23-
Feb 17, 202523.8023.8023.8023.8023.26-
Feb 14, 202523.6024.6023.6024.6024.04-
Feb 13, 202523.6024.6023.6024.6024.04-
Feb 12, 202523.8024.8023.8024.8024.23-
Feb 11, 202524.0024.8024.0024.8024.23-
Feb 10, 202524.0024.8024.0024.8024.23-
Feb 7, 202523.8024.8023.8024.8024.23-
Feb 6, 202523.8024.8023.8024.8024.23-
Feb 5, 202523.8024.8023.8024.8024.23-
Feb 4, 202523.8024.8023.8024.8024.23-
Feb 3, 202524.0024.8024.0024.8024.23-
Jan 31, 202523.8024.8023.8024.8024.23-
Jan 30, 202523.6024.6023.6024.6024.04-
Jan 29, 202523.6024.8023.6024.8024.23-
Jan 28, 202523.6024.4023.6024.4023.84-
Jan 27, 202523.6024.2023.4024.2023.65-
Jan 24, 202523.8024.8023.8024.8024.23-
Jan 23, 202524.0025.0024.0025.0024.43-
Jan 22, 202524.0024.8024.0024.8024.23-
Jan 21, 202524.2025.0024.2025.0024.43-
Jan 20, 202524.4025.0024.4025.0024.43-
Jan 17, 202524.2025.0024.2025.0024.43-
Jan 16, 202524.2025.0024.2025.0024.43-
Jan 15, 202524.0024.8024.0024.8024.23-
Jan 14, 202523.8024.8023.8024.8024.23-
Jan 13, 202524.2025.0024.2025.0024.43-
Jan 10, 202524.0024.8023.8024.8024.23-
Jan 9, 202524.0024.0023.8023.8023.26-
Jan 8, 202523.8024.8023.8024.8024.23-
Jan 7, 202523.8024.8023.8024.8024.23-
Jan 6, 202524.0024.8024.0024.8024.23-
Jan 3, 202524.2025.0024.2025.0024.43-
Jan 2, 202523.6024.6023.6024.6024.04-
Dec 30, 202423.8023.8023.8023.8023.26-
Dec 27, 202424.0024.8024.0024.8024.23-
Dec 23, 202423.6024.6023.6024.6024.04-
Dec 20, 202423.6024.4023.6024.4023.84-
Dec 19, 202423.6024.4023.6024.4023.84-
Dec 18, 202423.2024.0023.2024.0023.45-
Dec 17, 202423.4024.4023.4024.4023.84-
Dec 16, 202423.2024.2023.2024.2023.65-
Dec 13, 2024 0.4469221 Dividend
Dec 13, 202423.6024.4023.6024.4023.84-
Dec 12, 202423.8024.8023.8024.8023.73-
Dec 11, 202424.2025.0024.2025.0023.92-
Dec 10, 202424.0025.0024.0025.0023.92-
Dec 9, 202423.8024.8023.8024.8023.73-
Dec 6, 202423.8024.8023.8024.8023.73-
Dec 5, 202423.8024.8023.8024.8023.73-
Dec 4, 202423.8024.8023.8024.8023.73-
Dec 3, 202423.6024.4023.6024.4023.35-
Dec 2, 202423.6024.4023.6024.4023.35-
Nov 29, 202423.4024.4023.4024.4023.35-
Nov 28, 202423.4023.4023.4023.4022.39-
Nov 27, 202423.6024.4023.6024.4023.35-
Nov 26, 202423.8024.8023.8024.8023.73-
Nov 25, 202423.8024.8023.8024.8023.73-
Nov 22, 202423.6024.8023.6024.8023.73-
Nov 21, 202423.4024.2023.4024.2023.16-
Nov 20, 202423.2024.2023.2024.2023.16-
Nov 19, 202423.2024.0023.2024.0022.96-
Nov 18, 202423.8024.8023.8024.8023.73-
Nov 15, 202424.0025.0024.0025.0023.92-
Nov 14, 202423.8024.8023.8024.8023.73-
Nov 13, 202423.6024.6023.6024.6023.54-
Nov 12, 202423.8024.8023.8024.8023.73-
Nov 11, 202423.6024.8023.6024.8023.73-
Nov 8, 202423.0023.8023.0023.8022.77-
Nov 7, 202422.8023.8022.8023.8022.77-
Nov 6, 202422.8023.8022.8023.8022.77-
Nov 5, 202422.4023.2022.4023.2022.20-
Nov 4, 202422.4023.2022.4023.2022.20-
Nov 1, 202422.6023.4022.6022.6021.63-
Oct 31, 202422.6023.4022.4022.4021.43-
Oct 30, 202422.8023.6022.6022.6021.63-
Oct 29, 202422.8023.6022.6022.6021.63-
Oct 28, 202422.8023.8022.6022.6021.63-
Oct 25, 202423.0023.8023.0023.8022.77-
Oct 24, 202423.0023.8022.8023.8022.77-
Oct 23, 202422.8023.8022.8023.8022.77-
Oct 22, 202423.0023.8023.0023.8022.77-
Oct 21, 202423.0023.8022.8023.8022.77-
Oct 18, 202422.8023.6022.8023.6022.58-
Oct 17, 202423.0024.0023.0024.0022.96-
Oct 16, 202423.0023.8023.0023.8022.77-
Oct 15, 202422.6023.4022.6023.4022.39-
Oct 14, 202422.6023.6022.6023.6022.58-
Oct 11, 202422.6023.4022.4023.4022.39-
Oct 10, 202422.4023.2022.4023.2022.20-
Oct 9, 202422.4023.2022.4023.2022.20-
Oct 8, 202422.4023.2022.4023.2022.20-
Oct 7, 202422.4023.2022.4023.2022.20-
Oct 4, 202422.2023.2022.2023.2022.20-
Oct 3, 202422.2023.0022.2023.0022.01-
Oct 2, 202422.2023.0022.2023.0022.01-
Oct 1, 202421.8022.8021.8022.8021.82-
Sep 30, 202422.0022.8022.0022.8021.82-
Sep 27, 202422.2023.0022.2023.0022.01-
Sep 26, 202422.4023.2022.2023.2022.20-
Sep 25, 202422.4023.2022.4023.2022.20-
Sep 24, 202422.8023.8022.8023.8022.77-
Sep 23, 202422.6023.6022.6023.6022.58-
Sep 20, 202422.8023.6022.8023.6022.58-
Sep 19, 202422.6023.4022.6023.4022.39-
Sep 18, 202422.4023.2022.4023.2022.20-
Sep 17, 202422.2023.0022.2023.0022.01-
Sep 16, 202422.2023.0022.2023.0022.01-
Sep 13, 2024 0.4469221 Dividend
Sep 13, 202422.6023.6022.6023.6022.58-
Sep 12, 202422.8023.6022.8023.6022.09-
Sep 11, 202422.8023.8022.8023.8022.28-
Sep 10, 202422.2023.2022.2023.2021.71-
Sep 9, 202422.2023.0022.2023.0021.53-
Sep 6, 202422.2023.0022.2023.0021.53-
Sep 5, 202422.0022.8022.0022.8021.34-
Sep 4, 202422.2023.0022.0023.0021.53-
Sep 3, 202422.0023.0022.0023.0021.53-
Sep 2, 202422.0022.0022.0022.0020.59-
Aug 30, 202422.0023.0022.0023.0021.53-
Aug 29, 202422.0022.8022.0022.8021.34-
Aug 28, 202422.0022.8022.0022.8021.34-
Aug 27, 202422.0022.8022.0022.8021.34-
Aug 26, 202421.8022.6021.8022.6021.15-
Aug 23, 202422.0023.0022.0023.0021.53-
Aug 22, 202422.0022.8022.0022.8021.34-
Aug 21, 202421.8022.8021.8022.8021.34-
Aug 20, 202422.0022.8022.0022.8021.34-
Aug 19, 202422.0022.8022.0022.8021.34-
Aug 16, 202422.0022.8022.0022.8021.34-
Aug 15, 202422.0022.8022.0022.8021.34-
Aug 14, 202422.0022.6022.0022.6021.15-
Aug 13, 202422.2023.0022.2023.0021.53-
Aug 12, 202422.2023.0022.2023.0021.53-
Aug 9, 202422.4023.2022.2023.2021.71-
Aug 8, 202422.2023.2022.2023.2021.71-
Aug 7, 202422.2023.0022.2023.0021.53-
Aug 6, 202422.0022.8022.0022.8021.34-
Aug 5, 202422.2023.0022.2023.0021.53-
Aug 2, 202422.6023.2022.6023.2021.71-
Aug 1, 202422.4023.2022.4023.2021.71-
Jul 31, 202422.2023.0022.2023.0021.53-
Jul 30, 202422.6023.4022.6023.4021.90-
Jul 29, 202422.6023.6022.6023.6022.09-
Jul 26, 202422.6023.4022.6023.4021.90-
Jul 25, 202422.4023.2022.4023.2021.71-
Jul 24, 202422.4023.2022.4023.2021.71-
Jul 23, 202422.6023.4022.6023.4021.90-
Jul 22, 202422.4023.4022.4023.4021.90-
Jul 19, 202422.6023.4022.6023.4021.90-
Jul 18, 202422.4023.2022.4023.2021.71-
Jul 17, 202422.4023.2022.4023.2021.71-
Jul 16, 202422.4023.2022.4023.2021.71-
Jul 15, 202422.4023.4022.4023.4021.90-
Jul 12, 202422.4023.2022.4023.2021.71-
Jul 11, 202422.2023.0022.2023.0021.53-
Jul 10, 202422.0022.8022.0022.8021.34-
Jul 9, 202422.2023.0022.2023.0021.53-
Jul 8, 202422.2023.0022.2023.0021.53-
Jul 5, 202422.2023.0022.2023.0021.53-
Jul 4, 202422.2023.0022.2023.0021.53-
Jul 3, 202422.2023.0022.2023.0021.53-
Jul 2, 202422.4023.2022.4023.2021.71-
Jul 1, 202422.2023.0022.2023.0021.53-
Jun 28, 202423.4023.4022.6023.4021.90-
Jun 27, 202423.4023.4023.2023.2021.71-
Jun 26, 202423.4023.4023.4023.4021.90-
Jun 25, 202423.4023.4023.4023.4021.90-
Jun 24, 202423.4023.4023.4023.4021.90-
Jun 21, 202423.4023.6023.4023.6022.09-
Jun 20, 202423.4023.4023.4023.4021.90-
Jun 19, 202423.4023.4023.4023.4021.90-
Jun 18, 202423.2023.4023.2023.2021.71-
Jun 17, 202423.4023.4023.4023.4021.90-
Jun 14, 2024 0.4469221 Dividend
Jun 14, 202423.6023.8023.6023.8022.28-
Jun 13, 202423.4023.4023.4023.4021.42-
Jun 12, 202423.8023.8023.6023.6021.60-

Related Tickers

EFSI Eagle Financial Services, Inc.
30.17
+0.17%
 
MGYR Magyar Bancorp, Inc.
15.90
0.00%
 
MCBS MetroCity Bankshares, Inc.
28.00
-0.85%
 
MPB Mid Penn Bancorp, Inc.
26.83
-0.26%