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
2022-12-30 61.85 61.85 61.10 61.10 0.0M
2022-12-29 60.90 60.90 60.90 60.90 0.0M
2022-12-28 59.70 59.70 59.70 59.70 0.0M
2022-12-27 62.95 62.95 62.95 62.95 0.0M
2022-12-23 63.55 63.55 63.55 63.55 0.0M
2022-12-22 61.45 61.45 61.45 61.45 0.0M
2022-12-21 58.90 63.75 58.90 63.75 0.0M
2022-12-20 58.20 58.20 58.20 58.20 0.0M
2022-12-19 58.85 58.85 58.85 58.85 0.0M
2022-12-16 59.15 59.15 59.15 59.15 0.0M
2022-12-15 61.65 61.65 61.65 61.65 0.0M
2022-12-14 60.20 60.20 60.20 60.20 0.0M
2022-12-13 60.05 60.05 60.05 60.05 0.0M
2022-12-12 58.25 62.40 58.25 62.40 0.0M
2022-12-09 59.10 59.10 58.00 58.00 0.0M
2022-12-08 61.25 61.25 61.25 61.25 0.0M
2022-12-07 61.75 61.75 61.75 61.75 0.0M
2022-12-06 63.55 64.65 63.55 64.65 0.0M
2022-12-05 65.30 65.30 65.30 65.30 0.0M
2022-12-02 66.35 68.50 66.35 68.50 0.0M
2022-12-01 65.75 65.75 65.75 65.75 0.0M
2022-11-30 66.15 66.15 66.15 66.15 0.0M
2022-11-29 65.65 65.65 65.65 65.65 0.0M
2022-11-28 67.15 67.15 67.15 67.15 0.0M
2022-11-25 66.60 66.60 66.60 66.60 0.0M
2022-11-24 65.20 65.20 65.20 65.20 0.0M
2022-11-23 64.90 64.90 64.90 64.90 0.0M
2022-11-22 65.15 65.15 65.15 65.15 0.0M
2022-11-21 66.80 66.85 66.75 66.75 0.0M
2022-11-18 67.90 67.90 67.90 67.90 0.0M
2022-11-17 69.10 69.10 69.10 69.10 0.0M
2022-11-16 69.40 69.40 69.40 69.40 0.0M
2022-11-15 70.25 70.25 70.25 70.25 0.0M
2022-11-14 66.20 66.20 66.20 66.20 0.0M
2022-11-11 64.70 64.70 64.70 64.70 0.0M
2022-11-10 64.70 64.70 64.70 64.70 0.0M
2022-11-09 59.20 59.20 59.20 59.20 0.0M
2022-11-08 56.95 56.95 56.95 56.95 0.0M
2022-11-07 55.25 55.25 55.25 55.25 0.0M
2022-11-04 54.40 54.40 54.40 54.40 0.0M
2022-11-03 55.65 55.65 55.65 55.65 0.0M
2022-11-02 55.20 55.20 55.20 55.20 0.0M
2022-11-01 55.00 55.00 55.00 55.00 0.0M
2022-10-31 52.65 52.65 52.65 52.65 0.0M
2022-10-28 52.30 52.30 52.30 52.30 0.0M
2022-10-27 50.05 50.05 50.05 50.05 0.0M
2022-10-26 48.50 48.50 48.50 48.50 0.0M
2022-10-25 47.34 47.34 47.34 47.34 0.0M
2022-10-24 46.30 46.30 46.30 46.30 0.0M
2022-10-21 44.04 46.34 44.04 46.34 0.0M
2022-10-20 40.70 40.70 40.70 40.70 0.0M
2022-10-19 40.84 40.84 40.84 40.84 0.0M
2022-10-18 37.28 37.28 37.28 37.28 0.0M
2022-10-17 37.04 37.04 37.04 37.04 0.0M
2022-10-14 35.94 35.94 35.94 35.94 0.0M
2022-10-13 36.30 36.30 36.30 36.30 0.0M
2022-10-12 36.36 36.36 36.36 36.36 0.0M
2022-10-11 36.58 36.58 36.58 36.58 0.0M
2022-10-10 38.66 38.66 38.66 38.66 0.0M
2022-10-07 39.22 39.22 39.22 39.22 0.0M
2022-10-06 40.66 40.66 40.66 40.66 0.0M
2022-10-05 41.86 41.86 41.86 41.86 0.0M
2022-10-04 38.92 38.92 38.92 38.92 0.0M
2022-10-03 39.54 39.54 39.54 39.54 0.0M
2022-09-30 40.18 40.18 40.18 40.18 0.0M
2022-09-29 42.92 44.68 42.92 44.68 0.0M
2022-09-28 45.24 45.24 45.24 45.24 0.0M
2022-09-27 45.40 45.40 45.40 45.40 0.0M
2022-09-26 46.28 48.26 46.28 48.26 0.0M
2022-09-23 49.82 49.82 49.82 49.82 0.0M
2022-09-22 49.64 49.64 49.64 49.64 0.0M
2022-09-21 50.60 50.60 50.60 50.60 0.0M
2022-09-20 51.25 51.25 51.25 51.25 0.0M
2022-09-19 51.95 51.95 51.95 51.95 0.0M
2022-09-16 53.75 53.75 53.75 53.75 0.0M
2022-09-15 54.25 54.25 54.25 54.25 0.0M
2022-09-14 52.60 52.60 52.60 52.60 0.0M
2022-09-13 53.15 53.15 53.15 53.15 0.0M
2022-09-12 50.75 50.75 50.75 50.75 0.0M
2022-09-09 46.78 46.78 46.78 46.78 0.0M
2022-09-08 43.44 43.44 43.44 43.44 0.0M
2022-09-07 43.74 43.74 43.74 43.74 0.0M
2022-09-06 44.28 44.28 44.28 44.28 0.0M
2022-09-05 44.14 44.14 44.14 44.14 0.0M
2022-09-02 42.04 42.04 42.04 42.04 0.0M
2022-09-01 44.42 44.42 44.42 44.42 0.0M
2022-08-31 43.68 43.68 43.68 43.68 0.0M
2022-08-30 44.36 44.36 44.36 44.36 0.0M
2022-08-29 46.14 46.14 46.14 46.14 0.0M
2022-08-26 47.56 47.56 47.56 47.56 0.0M
2022-08-25 46.18 46.18 46.18 46.18 0.0M
2022-08-24 47.46 47.46 47.46 47.46 0.0M
2022-08-23 47.66 47.66 47.66 47.66 0.0M
2022-08-22 50.05 50.05 50.05 50.05 0.0M
2022-08-19 52.15 52.15 52.15 52.15 0.0M
2022-08-18 50.45 50.45 50.45 50.45 0.0M
2022-08-17 53.85 53.85 53.85 53.85 0.0M
2022-08-16 52.25 52.25 52.25 52.25 0.0M
2022-08-15 52.45 52.45 52.45 52.45 0.0M
2022-08-12 50.45 50.45 50.45 50.45 0.0M
2022-08-11 48.76 48.76 48.76 48.76 0.0M
2022-08-10 48.10 48.10 48.10 48.10 0.0M
2022-08-09 48.40 48.40 48.40 48.40 0.0M
2022-08-08 44.52 44.52 44.52 44.52 0.0M
2022-08-05 44.38 44.38 44.38 44.38 0.0M
2022-08-04 44.52 44.52 44.52 44.52 0.0M
2022-08-03 44.64 44.64 44.64 44.64 0.0M
2022-08-02 45.74 45.74 45.74 45.74 0.0M
2022-08-01 45.14 45.14 45.14 45.14 0.0M
2022-07-29 42.56 42.56 42.56 42.56 0.0M
2022-07-28 41.22 41.22 41.22 41.22 0.0M
2022-07-27 41.36 41.36 41.36 41.36 0.0M
2022-07-26 43.32 43.32 43.32 43.32 0.0M
2022-07-25 44.26 44.26 44.26 44.26 0.0M
2022-07-22 43.12 43.12 43.12 43.12 0.0M
2022-07-21 41.90 41.90 41.90 41.90 0.0M
2022-07-20 41.62 41.62 41.62 41.62 0.0M
2022-07-19 40.22 40.22 40.22 40.22 0.0M
2022-07-18 39.10 39.10 39.10 39.10 0.0M
2022-07-15 38.36 38.36 38.36 38.36 0.0M
2022-07-14 41.50 41.50 41.50 41.50 0.0M
2022-07-13 43.58 43.58 43.58 43.58 0.0M
2022-07-12 46.18 46.18 46.18 46.18 0.0M
2022-07-11 47.76 47.76 47.76 47.76 0.0M
2022-07-08 46.38 46.38 46.38 46.38 0.0M
2022-07-07 44.64 44.64 44.64 44.64 0.0M
2022-07-06 43.80 43.80 43.80 43.80 0.0M
2022-07-05 45.88 45.88 45.88 45.88 0.0M
2022-07-04 48.10 48.10 48.10 48.10 0.0M
2022-07-01 46.24 48.60 46.24 48.60 0.0M
2022-06-30 48.92 48.92 48.92 48.92 0.0M
2022-06-29 49.44 49.44 49.44 49.44 0.0M
2022-06-28 49.12 49.12 49.12 49.12 0.0M
2022-06-27 49.58 49.58 49.58 49.58 0.0M
2022-06-24 49.34 49.34 49.34 49.34 0.0M
2022-06-23 50.35 50.35 50.35 50.35 0.0M
2022-06-22 51.55 51.55 51.55 51.55 0.0M
2022-06-21 51.00 51.00 51.00 51.00 0.0M
2022-06-20 49.80 49.80 49.80 49.80 0.0M
2022-06-17 50.00 50.00 50.00 50.00 0.0M
2022-06-16 50.00 50.00 50.00 50.00 0.0M
2022-06-15 50.00 50.00 50.00 50.00 0.0M
2022-06-14 50.00 50.00 50.00 50.00 0.0M
2022-06-13 52.65 52.65 52.65 52.65 0.0M
2022-06-10 54.25 54.25 54.25 54.25 0.0M
2022-06-09 55.25 55.25 55.25 55.25 0.0M
2022-06-08 57.75 57.75 57.75 57.75 0.0M
2022-06-07 58.90 58.90 58.90 58.90 0.0M
2022-06-06 58.00 58.00 58.00 58.00 0.0M
2022-06-03 59.35 59.35 59.35 59.35 0.0M
2022-06-02 59.30 59.30 59.30 59.30 0.0M
2022-06-01 61.10 61.10 61.10 61.10 0.0M
2022-05-31 60.95 60.95 60.95 60.95 0.0M
2022-05-30 61.95 61.95 61.10 61.10 0.0M
2022-05-27 57.70 57.70 57.70 57.70 0.0M
2022-05-26 56.50 56.50 56.50 56.50 0.0M
2022-05-25 55.60 55.60 55.60 55.60 0.0M
2022-05-24 57.95 57.95 57.95 57.95 0.0M
2022-05-23 55.30 55.30 55.30 55.30 0.0M
2022-05-20 55.50 55.50 55.50 55.50 0.0M
2022-05-19 57.30 57.30 57.30 57.30 0.0M
2022-05-18 57.25 57.25 57.25 57.25 0.0M
2022-05-17 55.05 55.05 55.05 55.05 0.0M
2022-05-16 56.85 56.85 56.85 56.85 0.0M
2022-05-13 54.40 54.40 54.40 54.40 0.0M
2022-05-12 54.70 54.70 54.70 54.70 0.0M
2022-05-11 53.00 53.00 53.00 53.00 0.0M
2022-05-10 54.50 54.50 54.50 54.50 0.0M
2022-05-09 55.90 55.90 55.90 55.90 0.0M
2022-05-06 57.95 57.95 57.95 57.95 0.0M
2022-05-05 60.10 60.10 60.10 60.10 0.0M
2022-05-04 62.05 62.05 62.05 62.05 0.0M
2022-05-03 61.25 61.25 61.25 61.25 0.0M
2022-05-02 62.55 62.55 62.55 62.55 0.0M
2022-04-29 61.70 61.70 61.70 61.70 0.0M
2022-04-28 61.45 61.45 61.45 61.45 0.0M
2022-04-27 66.30 66.30 66.30 66.30 0.0M
2022-04-26 67.30 67.30 67.30 67.30 0.0M
2022-04-25 71.60 71.60 71.60 71.60 0.0M
2022-04-22 71.10 71.10 71.10 71.10 0.0M
2022-04-21 70.20 70.20 70.20 70.20 0.0M
2022-04-20 71.45 71.45 71.45 71.45 0.0M
2022-04-19 73.35 73.35 73.35 73.35 0.0M
2022-04-14 72.85 72.85 72.85 72.85 0.0M
2022-04-13 72.95 72.95 72.95 72.95 0.0M
2022-04-12 75.20 75.20 75.20 75.20 0.0M
2022-04-11 74.35 74.35 74.35 74.35 0.0M
2022-04-08 77.60 77.60 77.60 77.60 0.0M
2022-04-07 75.25 75.25 75.25 75.25 0.0M
2022-04-06 77.00 79.00 77.00 79.00 0.0M
2022-04-05 79.40 79.40 79.40 79.40 0.0M
2022-04-04 77.90 77.90 77.90 77.90 0.0M
2022-04-01 74.55 77.00 74.55 77.00 0.0M
2022-03-31 76.65 76.65 75.20 75.20 0.0M
2022-03-30 74.30 74.30 74.30 74.30 0.0M
2022-03-29 68.80 76.80 68.80 76.80 0.0M
2022-03-28 68.70 68.70 68.70 68.70 0.0M
2022-03-25 69.70 69.70 69.70 69.70 0.0M
2022-03-24 70.50 72.85 70.50 72.85 0.0M
2022-03-23 70.45 70.45 70.45 70.45 0.0M
2022-03-22 70.05 73.60 70.05 73.60 0.0M
2022-03-21 71.25 71.25 71.25 71.25 0.0M
2022-03-18 75.65 75.65 75.65 75.65 0.0M
2022-03-17 76.80 76.80 76.80 76.80 0.0M
2022-03-16 67.55 74.35 67.55 74.35 0.0M
2022-03-15 67.20 67.20 67.20 67.20 0.0M
2022-03-14 69.35 69.35 69.35 69.35 0.0M
2022-03-11 67.50 67.50 67.50 67.50 0.0M
2022-03-10 72.65 72.65 72.65 72.65 0.0M
2022-03-09 65.40 65.40 65.40 65.40 0.0M
2022-03-08 64.20 64.20 64.20 64.20 0.0M
2022-03-07 66.75 66.75 66.75 66.75 0.0M
2022-03-04 71.55 71.55 71.55 71.55 0.0M
2022-03-03 73.20 73.20 73.20 73.20 0.0M
2022-03-02 82.30 82.30 82.30 82.30 0.0M
2022-03-01 86.55 86.55 86.55 86.55 0.0M
2022-02-28 78.75 78.75 78.75 78.75 0.0M
2022-02-25 72.60 80.80 72.60 80.80 0.0M
2022-02-24 85.45 85.45 74.00 74.00 0.0M
2022-02-23 93.70 93.70 93.70 93.70 0.0M
2022-02-22 92.30 92.30 92.30 92.30 0.0M
2022-02-21 98.95 98.95 98.95 98.95 0.0M
2022-02-18 102.70 102.70 102.70 102.70 0.0M
2022-02-17 105.80 105.80 105.80 105.80 0.0M
2022-02-16 106.40 106.40 106.40 106.40 0.0M
2022-02-15 99.70 99.75 99.70 99.75 0.0M
2022-02-14 102.90 102.90 102.90 102.90 0.0M
2022-02-11 104.80 104.80 104.80 104.80 0.0M
2022-02-10 106.30 106.30 106.30 106.30 0.0M
2022-02-09 107.90 107.90 107.90 107.90 0.0M
2022-02-08 104.80 104.90 104.80 104.90 0.0M
2022-02-07 104.30 104.30 104.30 104.30 0.0M
2022-02-04 107.00 107.00 107.00 107.00 0.0M
2022-02-03 105.70 105.70 105.70 105.70 0.0M
2022-02-02 104.60 107.80 104.60 107.80 0.0M
2022-02-01 99.65 99.65 99.65 99.65 0.0M
2022-01-31 98.05 101.20 98.05 100.90 0.0M
2022-01-28 98.10 98.10 98.10 98.10 0.0M
2022-01-27 97.85 97.85 97.85 97.85 0.0M
2022-01-26 93.35 97.20 93.35 97.20 0.0M
2022-01-25 91.45 96.20 91.45 96.20 0.0M
2022-01-24 96.60 96.60 89.40 89.40 0.0M
2022-01-21 98.25 98.25 96.40 96.40 0.0M
2022-01-20 100.50 100.50 100.50 100.50 0.0M
2022-01-19 99.70 99.70 99.70 99.70 0.0M
2022-01-18 103.40 103.40 99.75 99.75 0.0M
2022-01-17 104.80 104.80 102.90 102.90 0.0M
2022-01-14 107.70 107.70 107.30 107.30 0.0M
2022-01-13 108.20 108.20 108.20 108.20 0.0M
2022-01-12 107.60 111.90 107.60 111.90 0.0M
2022-01-11 104.80 110.20 104.80 109.20 0.0M
2022-01-10 104.60 108.80 104.60 107.60 0.0M
2022-01-07 96.25 106.60 96.25 106.60 0.0M
2022-01-06 92.75 99.65 92.75 99.65 0.0M
2022-01-05 96.90 96.90 96.90 96.90 0.0M
2022-01-04 97.50 97.50 97.50 97.50 0.0M
2022-01-03 92.10 92.10 92.10 92.10 0.0M