Canada markets close in 42 minutes

Merchants Bancorp (3KD0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.400.00 (0.00%)
As of 03:29PM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 202423.6023.6023.4023.4023.401
May 13, 202423.6023.6023.4023.4023.40-
May 10, 202423.6023.6023.6023.6023.60-
May 09, 202423.8024.0023.8023.8023.80-
May 08, 202424.0024.0024.0024.0024.00-
May 07, 202424.0024.0024.0024.0024.00-
May 06, 202424.0024.0024.0024.0024.00-
May 03, 202423.8023.8023.8023.8023.80-
May 02, 202424.2024.2024.2024.2024.20-
Apr 30, 202424.0024.0024.0024.0024.00-
Apr 29, 202423.8023.8023.8023.8023.80-
Apr 26, 202423.8023.8023.8023.8023.80-
Apr 25, 202423.8023.8023.8023.8023.80-
Apr 24, 202423.8023.8023.8023.8023.80-
Apr 23, 202424.0024.0023.8024.0024.00-
Apr 22, 202423.6023.8023.6023.8023.80-
Apr 19, 202423.4023.4023.4023.4023.40-
Apr 18, 202423.2023.4023.2023.4023.40-
Apr 17, 202423.4023.4023.4023.4023.40-
Apr 16, 202423.4023.4023.4023.4023.40-
Apr 15, 202424.0024.0024.0024.0024.00-
Apr 12, 202423.8023.8023.8023.8023.80-
Apr 11, 202423.6023.6023.6023.6023.60-
Apr 10, 202423.6023.8023.6023.8023.80-
Apr 09, 202423.6023.6023.6023.6023.60-
Apr 08, 202423.4023.6023.4023.6023.60-
Apr 05, 202423.4023.6023.4023.6023.60-
Apr 04, 202423.2023.2023.2023.2023.20-
Apr 03, 202423.6023.6023.4023.4023.40-
Apr 02, 202423.6023.6023.6023.6023.60-
Mar 28, 202423.4023.4023.4023.4023.40-
Mar 27, 202423.2023.2023.2023.2023.20-
Mar 26, 202423.2023.2023.0023.0023.00-
Mar 25, 202423.2023.2023.0023.0023.00-
Mar 22, 202423.0023.2023.0023.2023.20-
Mar 21, 202422.6022.8022.6022.8022.80-
Mar 20, 202422.8022.8022.8022.8022.80-
Mar 19, 202422.6022.8022.6022.8022.80-
Mar 18, 202422.6022.8022.6022.8022.80-
Mar 15, 202422.4022.8022.4022.8022.80-
Mar 14, 202422.8022.8022.4022.4022.40-
Mar 14, 20240.5156 Dividend
Mar 13, 202422.8022.8022.6022.6022.08-
Mar 12, 202422.6022.8022.6022.8022.28-
Mar 11, 202422.6022.8022.6022.8022.28-
Mar 08, 202422.6022.6022.6022.6022.08-
Mar 07, 202422.4022.4022.4022.4021.89-
Mar 06, 202423.0023.0023.0023.0022.48-
Mar 05, 202423.0023.0023.0023.0022.48-
Mar 04, 202423.2023.2023.0023.2022.67-
Mar 01, 202423.2023.2023.2023.2022.67-
Feb 29, 202423.0023.0023.0023.0022.48-
Feb 28, 202423.0023.2023.0023.0022.48-
Feb 27, 202423.2023.2023.2023.2022.67-
Feb 26, 202423.2023.4023.2023.2022.67-
Feb 23, 202423.2023.2023.2023.2022.67-
Feb 22, 202423.2023.4023.2023.4022.87-
Feb 21, 202423.2023.2023.2023.2022.67-
Feb 20, 202423.4023.4023.2023.2022.67-
Feb 19, 202423.4023.4023.4023.4022.87-
Feb 16, 202423.2023.2023.2023.2022.67-
Feb 15, 202423.4023.4023.2023.2022.67-
Feb 14, 202423.4023.4023.4023.4022.87-
Feb 13, 202423.4023.6023.4023.6023.06-
Feb 12, 202423.4023.4023.4023.4022.87-
Feb 09, 202423.2023.2023.2023.2022.67-
Feb 08, 202423.0023.2023.0023.2022.67-
Feb 07, 202422.8022.8022.8022.8022.28-
Feb 06, 202423.0023.0023.0023.0022.48-
Feb 05, 202423.0023.0023.0023.0022.48-
Feb 02, 202422.8023.0022.8023.0022.48-
Feb 01, 202423.0023.0023.0023.0022.48-
Jan 31, 202423.4023.4023.2023.2022.67-
Jan 30, 202423.0023.0023.0023.0022.48-
Jan 29, 202423.0023.0023.0023.0022.48-
Jan 26, 202423.0023.0023.0023.0022.48-
Jan 25, 202422.6022.6022.6022.6022.08-
Jan 24, 202422.6022.6022.6022.6022.08-
Jan 23, 202422.8022.8022.8022.8022.28-
Jan 22, 202422.8022.8022.8022.8022.28-
Jan 19, 202422.6022.6022.6022.6022.08-
Jan 18, 202422.4022.4022.4022.4021.89-
Jan 17, 202422.4022.4022.4022.4021.89-
Jan 16, 202422.6022.6022.6022.6022.08-
Jan 15, 202422.2022.2022.2022.2021.69-
Jan 12, 202422.2022.2022.2022.2021.69-
Jan 11, 202422.4022.4022.4022.4021.89-
Jan 10, 202422.4022.4022.4022.4021.89-
Jan 09, 202422.2022.2022.2022.2021.69-
Jan 08, 202422.2022.2022.2022.2021.69-
Jan 05, 202422.2022.2022.2022.2021.69-
Jan 04, 202422.0022.0022.0022.0021.50-
Jan 03, 202422.0022.0022.0022.0021.50-
Jan 02, 202421.6021.6021.6021.6021.11-
Dec 29, 202322.0022.0022.0022.0021.50-
Dec 28, 202322.2022.2022.2022.2021.69-
Dec 27, 202322.4022.4022.4022.4021.89-
Dec 22, 202322.6022.6022.6022.6022.08-
Dec 21, 202323.0023.0023.0023.0022.48-
Dec 20, 202322.6022.6022.6022.6022.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...