mBank

MBK
🏛️ germany →
209.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 89.00 89.00 89.00 89.00 0.0M
2021-12-29 88.45 88.45 88.45 88.45 0.0M
2021-12-28 87.45 87.45 87.45 87.45 0.0M
2021-12-27 85.65 90.50 85.65 90.50 0.0M
2021-12-23 82.95 82.95 82.95 82.95 0.0M
2021-12-22 85.80 85.80 85.80 85.80 0.0M
2021-12-21 85.65 85.65 85.65 85.65 0.0M
2021-12-20 84.85 84.85 84.85 84.85 0.0M
2021-12-17 88.35 88.35 88.35 88.35 0.0M
2021-12-16 86.35 86.35 86.35 86.35 0.0M
2021-12-15 89.80 89.80 89.80 89.80 0.0M
2021-12-14 94.05 94.05 94.05 94.05 0.0M
2021-12-13 95.30 95.30 95.30 95.30 0.0M
2021-12-10 95.10 95.10 95.10 95.10 0.0M
2021-12-09 100.20 100.20 100.20 100.20 0.0M
2021-12-08 101.70 101.70 101.70 101.70 0.0M
2021-12-07 103.60 103.60 103.60 103.60 0.0M
2021-12-06 102.30 102.30 102.30 102.30 0.0M
2021-12-03 103.70 103.70 103.70 103.70 0.0M
2021-12-02 98.95 98.95 98.95 98.95 0.0M
2021-12-01 105.30 105.30 105.30 105.30 0.0M
2021-11-30 104.70 105.30 104.70 105.30 0.0M
2021-11-29 103.20 103.20 103.20 103.20 0.0M
2021-11-26 107.00 107.00 107.00 107.00 0.0M
2021-11-25 107.60 107.60 107.60 107.60 0.0M
2021-11-24 107.00 107.00 107.00 107.00 0.0M
2021-11-23 110.80 110.80 110.80 110.80 0.0M
2021-11-22 107.50 107.50 107.50 107.50 0.0M
2021-11-19 106.20 106.20 106.20 106.20 0.0M
2021-11-18 118.00 118.00 118.00 118.00 0.0M
2021-11-17 119.90 119.90 119.90 119.90 0.0M
2021-11-16 121.40 121.40 121.40 121.40 0.0M
2021-11-15 119.90 119.90 119.90 119.90 0.0M
2021-11-12 117.40 117.40 117.40 117.40 0.0M
2021-11-11 117.80 117.80 117.80 117.80 0.0M
2021-11-10 120.10 120.10 120.10 120.10 0.0M
2021-11-09 123.70 123.70 123.70 123.70 0.0M
2021-11-08 123.00 123.00 123.00 123.00 0.0M
2021-11-05 121.90 121.90 121.90 121.90 0.0M
2021-11-04 114.30 114.30 114.30 114.30 0.0M
2021-11-03 118.50 118.50 118.50 118.50 0.0M
2021-11-02 120.10 120.10 120.10 120.10 0.0M
2021-11-01 120.30 120.30 120.30 120.30 0.0M
2021-10-29 117.90 117.90 117.90 117.90 0.0M
2021-10-28 117.80 117.80 117.80 117.80 0.0M
2021-10-27 114.70 114.70 114.70 114.70 0.0M
2021-10-26 112.80 112.80 112.80 112.80 0.0M
2021-10-25 111.80 111.80 111.80 111.80 0.0M
2021-10-22 112.90 112.90 112.90 112.90 0.0M
2021-10-21 112.30 112.30 112.30 112.30 0.0M
2021-10-20 112.90 112.90 112.90 112.90 0.0M
2021-10-19 111.40 111.40 111.40 111.40 0.0M
2021-10-18 110.10 110.10 110.10 110.10 0.0M
2021-10-15 106.80 106.80 106.80 106.80 0.0M
2021-10-14 104.10 106.00 104.10 106.00 0.0M
2021-10-13 105.80 105.80 105.80 105.80 0.0M
2021-10-12 99.80 99.80 99.80 99.80 0.0M
2021-10-11 99.50 99.50 99.50 99.50 0.0M
2021-10-08 99.90 99.90 99.90 99.90 0.0M
2021-10-07 99.70 99.70 99.70 99.70 0.0M
2021-10-06 90.20 90.20 90.20 90.20 0.0M
2021-10-05 90.10 90.10 90.10 90.10 0.0M
2021-10-04 90.75 90.75 90.75 90.75 0.0M
2021-10-01 87.35 87.35 87.35 87.35 0.0M
2021-09-30 86.55 86.55 86.55 86.55 0.0M
2021-09-29 83.10 83.10 83.10 83.10 0.0M
2021-09-28 87.80 87.80 87.80 87.80 0.0M
2021-09-27 85.05 85.05 85.05 85.05 0.0M
2021-09-24 84.85 84.85 84.85 84.85 0.0M
2021-09-23 83.10 83.10 83.10 83.10 0.0M
2021-09-22 80.80 80.80 80.80 80.80 0.0M
2021-09-21 80.00 80.00 80.00 80.00 0.0M
2021-09-20 84.45 84.45 84.45 84.45 0.0M
2021-09-17 84.55 84.55 84.55 84.55 0.0M
2021-09-16 84.40 84.40 84.40 84.40 0.0M
2021-09-15 86.00 86.00 86.00 86.00 0.0M
2021-09-14 82.75 82.75 82.75 82.75 0.0M
2021-09-13 81.35 81.35 81.35 81.35 0.0M
2021-09-10 82.25 84.55 82.25 84.55 0.0M
2021-09-09 81.95 81.95 81.95 81.95 0.0M
2021-09-08 83.45 83.45 83.45 83.45 0.0M
2021-09-07 83.15 83.15 83.15 83.15 0.0M
2021-09-06 83.50 83.50 83.50 83.50 0.0M
2021-09-03 82.25 82.25 82.25 82.25 0.0M
2021-09-02 81.70 81.70 81.70 81.70 0.0M
2021-09-01 80.35 80.35 80.35 80.35 0.0M
2021-08-31 76.80 76.80 76.80 76.80 0.0M
2021-08-30 76.70 76.70 76.70 76.70 0.0M
2021-08-27 75.90 75.90 75.90 75.90 0.0M
2021-08-26 74.35 74.35 74.35 74.35 0.0M
2021-08-25 71.60 71.60 71.60 71.60 0.0M
2021-08-24 71.45 71.45 71.45 71.45 0.0M
2021-08-23 70.00 70.00 70.00 70.00 0.0M
2021-08-20 69.45 69.45 69.45 69.45 0.0M
2021-08-19 70.45 70.45 70.45 70.45 0.0M
2021-08-18 70.30 70.30 70.30 70.30 0.0M
2021-08-17 70.90 70.90 70.90 70.90 0.0M
2021-08-16 69.80 69.80 69.80 69.80 0.0M
2021-08-13 69.10 69.10 69.10 69.10 0.0M
2021-08-12 68.60 68.60 68.60 68.60 0.0M
2021-08-11 67.20 67.20 67.20 67.20 0.0M
2021-08-10 68.50 68.50 68.50 68.50 0.0M
2021-08-09 68.40 68.40 68.40 68.40 0.0M
2021-08-06 68.80 68.80 68.80 68.80 0.0M
2021-08-05 67.60 67.60 67.60 67.60 0.0M
2021-08-04 65.85 65.85 65.85 65.85 0.0M
2021-08-03 69.80 69.80 69.80 69.80 0.0M
2021-08-02 68.60 68.60 68.60 68.60 0.0M
2021-07-30 68.10 68.10 68.10 68.10 0.0M
2021-07-29 67.30 67.30 67.30 67.30 0.0M
2021-07-28 65.30 70.35 65.30 70.35 0.0M
2021-07-27 65.25 65.25 65.25 65.25 0.0M
2021-07-26 65.35 65.35 65.35 65.35 0.0M
2021-07-23 65.35 65.35 65.35 65.35 0.0M
2021-07-22 67.15 67.15 67.15 67.15 0.0M
2021-07-21 62.60 62.60 62.60 62.60 0.0M
2021-07-20 60.85 60.85 60.85 60.85 0.0M
2021-07-19 64.15 64.15 64.15 64.15 0.0M
2021-07-16 64.80 64.80 64.80 64.80 0.0M
2021-07-15 65.65 65.65 65.65 65.65 0.0M
2021-07-14 65.25 65.25 65.25 65.25 0.0M
2021-07-13 65.70 65.70 65.70 65.70 0.0M
2021-07-12 69.05 69.05 69.05 69.05 0.0M
2021-07-09 67.50 67.50 67.50 67.50 0.0M
2021-07-08 69.10 69.10 69.10 69.10 0.0M
2021-07-07 69.05 69.05 69.05 69.05 0.0M
2021-07-06 71.35 71.35 71.35 71.35 0.0M
2021-07-05 70.10 70.10 70.10 70.10 0.0M
2021-07-02 70.95 70.95 70.95 70.95 0.0M
2021-07-01 70.45 70.45 70.45 70.45 0.0M
2021-06-30 73.40 73.40 73.40 73.40 0.0M
2021-06-29 74.65 74.65 74.65 74.65 0.0M
2021-06-28 75.00 75.00 75.00 75.00 0.0M
2021-06-25 74.75 74.75 74.75 74.75 0.0M
2021-06-24 72.65 72.65 72.65 72.65 0.0M
2021-06-23 70.30 70.30 70.30 70.30 0.0M
2021-06-22 68.00 70.90 68.00 70.90 0.0M
2021-06-21 66.10 66.10 66.10 66.10 0.0M
2021-06-18 63.80 63.80 63.80 63.80 0.0M
2021-06-17 65.15 65.15 65.15 65.15 0.0M
2021-06-16 63.85 63.85 63.85 63.85 0.0M
2021-06-15 66.40 66.40 66.40 66.40 0.0M
2021-06-14 63.65 66.55 63.65 66.55 0.0M
2021-06-11 64.60 64.60 64.60 64.60 0.0M
2021-06-10 65.60 65.60 65.60 65.60 0.0M
2021-06-09 64.40 64.40 64.40 64.40 0.0M
2021-06-08 66.20 66.20 66.20 66.20 0.0M
2021-06-07 65.90 65.90 65.90 65.90 0.0M
2021-06-04 65.70 65.70 65.70 65.70 0.0M
2021-06-03 64.15 64.15 64.15 64.15 0.0M
2021-06-02 67.35 67.35 67.35 67.35 0.0M
2021-06-01 65.70 65.70 65.70 65.70 0.0M
2021-05-31 65.40 65.40 65.40 65.40 0.0M
2021-05-28 64.65 64.65 64.65 64.65 0.0M
2021-05-27 63.40 63.40 63.40 63.40 0.0M
2021-05-26 62.30 62.30 62.30 62.30 0.0M
2021-05-25 64.10 64.10 64.10 64.10 0.0M
2021-05-21 64.55 67.00 64.55 67.00 0.0M
2021-05-20 60.90 60.90 60.90 60.90 0.0M
2021-05-19 61.05 61.05 61.05 61.05 0.0M
2021-05-18 59.70 59.70 59.70 59.70 0.0M
2021-05-17 59.10 59.10 59.10 59.10 0.0M
2021-05-14 58.70 61.35 58.70 61.35 0.0M
2021-05-13 61.55 61.55 61.55 61.55 0.0M
2021-05-12 57.45 61.65 57.45 61.65 0.0M
2021-05-11 57.05 59.20 57.00 59.20 0.0M
2021-05-10 53.90 53.90 53.90 53.90 0.0M
2021-05-07 52.30 52.30 52.30 52.30 0.0M
2021-05-06 50.95 50.95 50.95 50.95 0.0M
2021-05-05 49.52 49.52 49.52 49.52 0.0M
2021-05-04 50.05 50.05 50.05 50.05 0.0M
2021-05-03 49.42 52.50 49.42 52.50 0.0M
2021-04-30 49.28 49.28 49.28 49.28 0.0M
2021-04-29 46.48 52.95 46.48 52.95 0.0M
2021-04-28 45.20 45.20 45.20 45.20 0.0M
2021-04-27 46.36 46.96 46.36 46.96 0.0M
2021-04-26 44.90 44.90 44.90 44.90 0.0M
2021-04-23 44.18 44.18 44.18 44.18 0.0M
2021-04-22 43.62 43.62 43.62 43.62 0.0M
2021-04-21 45.04 45.04 45.04 45.04 0.0M
2021-04-20 45.02 45.02 45.02 45.02 0.0M
2021-04-19 44.28 44.28 44.28 44.28 0.0M
2021-04-16 44.26 44.26 44.26 44.26 0.0M
2021-04-15 44.44 44.44 44.44 44.44 0.0M
2021-04-14 44.36 44.36 44.36 44.36 0.0M
2021-04-13 45.12 45.12 45.12 45.12 0.0M
2021-04-12 46.10 46.10 46.10 46.10 0.0M
2021-04-09 46.04 46.04 46.04 46.04 0.0M
2021-04-08 45.72 45.72 45.72 45.72 0.0M
2021-04-07 45.88 45.88 45.88 45.88 0.0M
2021-04-06 44.68 44.68 44.68 44.68 0.0M
2021-04-01 44.78 44.78 44.78 44.78 0.0M
2021-03-31 45.72 45.72 45.72 45.72 0.0M
2021-03-30 44.98 44.98 44.98 44.98 0.0M
2021-03-29 44.26 44.26 44.26 44.26 0.0M
2021-03-26 44.50 44.50 44.50 44.50 0.0M
2021-03-25 45.90 45.90 45.90 45.90 0.0M
2021-03-24 48.24 48.24 48.24 48.24 0.0M
2021-03-23 46.62 46.62 46.62 46.62 0.0M
2021-03-22 47.12 47.12 47.12 47.12 0.0M
2021-03-19 47.02 47.02 47.02 47.02 0.0M
2021-03-18 47.86 47.86 47.86 47.86 0.0M
2021-03-17 47.46 47.46 47.46 47.46 0.0M
2021-03-16 49.48 49.48 49.48 49.48 0.0M
2021-03-15 49.66 49.66 49.66 49.66 0.0M
2021-03-12 48.72 48.72 48.72 48.72 0.0M
2021-03-11 50.55 50.55 50.55 50.55 0.0M
2021-03-10 51.65 51.65 51.65 51.65 0.0M
2021-03-09 50.45 50.45 50.45 50.45 0.0M
2021-03-08 50.05 50.05 50.05 50.05 0.0M
2021-03-05 50.45 50.45 50.45 50.45 0.0M
2021-03-04 50.40 50.40 50.40 50.40 0.0M
2021-03-03 50.15 50.15 50.15 50.15 0.0M
2021-03-02 49.94 49.94 49.94 49.94 0.0M
2021-03-01 47.32 47.32 47.32 47.32 0.0M
2021-02-26 47.98 47.98 47.98 47.98 0.0M
2021-02-25 47.52 47.52 47.52 47.52 0.0M
2021-02-24 46.40 46.40 46.40 46.40 0.0M
2021-02-23 46.74 46.74 46.74 46.74 0.0M
2021-02-22 47.76 47.76 47.76 47.76 0.0M
2021-02-19 48.12 48.12 48.12 48.12 0.0M
2021-02-18 48.12 48.12 48.12 48.12 0.0M
2021-02-17 47.50 47.50 47.50 47.50 0.0M
2021-02-16 42.68 42.68 42.68 42.68 0.0M
2021-02-15 39.92 39.92 39.92 39.92 0.0M
2021-02-12 40.56 40.56 40.56 40.56 0.0M
2021-02-11 40.24 40.24 40.24 40.24 0.0M
2021-02-10 41.44 41.44 41.44 41.44 0.0M
2021-02-09 42.14 42.14 42.14 42.14 0.0M
2021-02-08 41.96 41.96 41.96 41.96 0.0M
2021-02-05 41.88 41.88 41.88 41.88 0.0M
2021-02-04 42.34 42.34 42.34 42.34 0.0M
2021-02-03 42.74 42.74 42.74 42.74 0.0M
2021-02-02 41.84 41.84 41.84 41.84 0.0M
2021-02-01 41.42 41.42 41.42 41.42 0.0M
2021-01-29 41.16 41.16 41.16 41.16 0.0M
2021-01-28 40.62 40.62 40.62 40.62 0.0M
2021-01-27 43.12 43.12 43.12 43.12 0.0M
2021-01-26 42.74 42.74 42.74 42.74 0.0M
2021-01-25 44.08 44.08 44.08 44.08 0.0M
2021-01-22 44.30 44.30 44.30 44.30 0.0M
2021-01-21 44.58 44.58 44.58 44.58 0.0M
2021-01-20 44.92 44.92 44.92 44.92 0.0M
2021-01-19 44.84 44.84 44.84 44.84 0.0M
2021-01-18 43.42 43.42 43.42 43.42 0.0M
2021-01-15 45.02 45.02 45.02 45.02 0.0M
2021-01-14 43.26 43.26 43.26 43.26 0.0M
2021-01-13 44.92 44.92 44.92 44.92 0.0M
2021-01-12 46.70 46.70 46.70 46.70 0.0M
2021-01-11 45.30 45.30 45.30 45.30 0.0M
2021-01-08 42.36 42.36 42.36 42.36 0.0M
2021-01-07 39.04 39.04 39.04 39.04 0.0M
2021-01-06 38.94 38.94 38.94 38.94 0.0M
2021-01-05 39.18 39.18 39.18 39.18 0.0M
2021-01-04 40.84 40.84 40.84 40.84 0.0M