Merck KGaA (MKGAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 165.97 | 165.97 | 161.82 | 162.23 | 162.23 | 58 |
| May 02, 2024 | 161.44 | 163.20 | 158.41 | 162.00 | 162.00 | 200 |
| May 01, 2024 | 162.15 | 162.15 | 154.10 | 154.10 | 154.10 | 100 |
| Apr 30, 2024 | 162.29 | 162.29 | 161.00 | 161.00 | 161.00 | 100 |
| Apr 29, 2024 | 161.41 | 163.26 | 160.04 | 163.26 | 163.26 | 100 |
| Apr 29, 2024 | 2.354 Dividend | |||||
| Apr 26, 2024 | 166.52 | 166.52 | 157.08 | 157.08 | 154.73 | 100 |
| Apr 25, 2024 | 154.80 | 165.33 | 154.80 | 165.33 | 162.85 | 1,100 |
| Apr 24, 2024 | 168.13 | 168.13 | 158.36 | 158.36 | 155.99 | 100 |
| Apr 23, 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 158.10 | 100 |
| Apr 22, 2024 | 152.05 | 156.00 | 152.05 | 156.00 | 153.66 | 100 |
| Apr 19, 2024 | 155.99 | 156.04 | 154.32 | 156.00 | 153.66 | 400 |
| Apr 18, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.37 | - |
| Apr 17, 2024 | 156.85 | 160.52 | 156.85 | 158.75 | 156.37 | 300 |
| Apr 16, 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 159.95 | 100 |
| Apr 15, 2024 | 163.69 | 163.69 | 158.98 | 162.00 | 159.57 | 300 |
| Apr 12, 2024 | 163.36 | 163.75 | 161.78 | 163.51 | 161.06 | 300 |
| Apr 11, 2024 | 163.46 | 164.90 | 161.95 | 164.90 | 162.43 | 100 |
| Apr 10, 2024 | 161.60 | 162.63 | 160.80 | 161.50 | 159.08 | 700 |
| Apr 09, 2024 | 166.80 | 168.25 | 165.10 | 168.25 | 165.73 | 100 |
| Apr 08, 2024 | 166.63 | 166.63 | 162.62 | 162.62 | 160.18 | 100 |
| Apr 05, 2024 | 167.53 | 167.90 | 160.57 | 162.00 | 159.57 | 200 |
| Apr 04, 2024 | 170.60 | 170.60 | 169.10 | 169.10 | 166.57 | 600 |
| Apr 03, 2024 | 169.41 | 173.19 | 169.41 | 171.50 | 168.93 | 20,100 |
| Apr 02, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 166.71 | 100 |
| Apr 01, 2024 | 180.43 | 180.43 | 172.93 | 176.50 | 173.85 | 700 |
| Mar 28, 2024 | 178.09 | 178.15 | 175.73 | 176.81 | 174.16 | 600 |
| Mar 27, 2024 | 172.50 | 174.23 | 172.14 | 174.23 | 171.61 | 400 |
| Mar 26, 2024 | 171.38 | 173.50 | 171.38 | 172.45 | 169.87 | 400 |
| Mar 25, 2024 | 174.41 | 174.79 | 172.54 | 174.00 | 171.39 | 300 |
| Mar 22, 2024 | 180.68 | 180.68 | 171.24 | 171.24 | 168.67 | 100 |
| Mar 21, 2024 | 174.86 | 175.50 | 174.22 | 175.50 | 172.87 | 200 |
| Mar 20, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 165.66 | 100 |
| Mar 19, 2024 | 170.78 | 171.55 | 170.78 | 171.00 | 168.44 | 400 |
| Mar 18, 2024 | 170.46 | 171.03 | 170.46 | 170.50 | 167.94 | 300 |
| Mar 15, 2024 | 173.48 | 175.54 | 173.48 | 174.86 | 172.24 | 200 |
| Mar 14, 2024 | 174.40 | 174.68 | 173.50 | 173.50 | 170.90 | 500 |
| Mar 13, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 173.09 | 5,200 |
| Mar 12, 2024 | 174.94 | 176.00 | 174.94 | 176.00 | 173.36 | 100 |
| Mar 11, 2024 | 171.44 | 171.75 | 169.03 | 171.75 | 169.18 | 300 |
| Mar 08, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 169.42 | 300 |
| Mar 07, 2024 | 174.38 | 174.75 | 171.78 | 174.75 | 172.13 | 100 |
| Mar 06, 2024 | 174.38 | 174.75 | 174.38 | 174.75 | 172.13 | 100 |
| Mar 05, 2024 | 172.13 | 173.70 | 170.75 | 173.20 | 170.60 | 200 |
| Mar 04, 2024 | 172.73 | 173.50 | 170.00 | 173.50 | 170.90 | 200 |
| Mar 01, 2024 | 171.26 | 173.00 | 171.26 | 173.00 | 170.41 | 400 |
| Feb 29, 2024 | 171.65 | 172.33 | 170.00 | 170.00 | 167.45 | 600 |
| Feb 28, 2024 | 171.02 | 171.50 | 171.02 | 171.02 | 168.46 | 600 |
| Feb 27, 2024 | 169.07 | 171.00 | 169.07 | 171.00 | 168.44 | 100 |
| Feb 26, 2024 | 172.00 | 172.00 | 169.99 | 170.00 | 167.45 | 100 |
| Feb 23, 2024 | 172.40 | 172.40 | 170.02 | 170.02 | 167.48 | 200 |
| Feb 22, 2024 | 168.15 | 171.98 | 168.02 | 170.00 | 167.45 | 400 |
| Feb 21, 2024 | 163.95 | 167.88 | 163.95 | 166.10 | 163.61 | 7,000 |
| Feb 20, 2024 | 167.95 | 168.50 | 164.02 | 168.50 | 165.97 | 100 |
| Feb 16, 2024 | 168.10 | 170.00 | 166.25 | 170.00 | 167.45 | 500 |
| Feb 15, 2024 | 166.03 | 169.18 | 166.03 | 169.00 | 166.47 | 2,000 |
| Feb 14, 2024 | 167.00 | 167.50 | 162.50 | 167.50 | 164.99 | 100 |
| Feb 13, 2024 | 160.25 | 164.25 | 160.25 | 162.00 | 159.57 | 300 |
| Feb 12, 2024 | 164.44 | 166.75 | 162.97 | 166.75 | 164.25 | 400 |
| Feb 09, 2024 | 165.45 | 166.25 | 162.25 | 166.25 | 163.76 | 100 |
| Feb 08, 2024 | 163.21 | 164.75 | 160.25 | 164.75 | 162.28 | 100 |
| Feb 07, 2024 | 160.64 | 160.64 | 159.25 | 159.25 | 156.86 | 100 |
| Feb 06, 2024 | 159.76 | 163.54 | 159.76 | 162.00 | 159.57 | 400 |
| Feb 05, 2024 | 160.27 | 161.25 | 157.00 | 157.00 | 154.65 | 600 |
| Feb 02, 2024 | 161.13 | 161.27 | 157.43 | 160.99 | 158.58 | 300 |
| Feb 01, 2024 | 161.10 | 164.75 | 160.05 | 164.50 | 162.03 | 500 |
| Jan 31, 2024 | 165.52 | 165.52 | 162.25 | 162.25 | 159.82 | 100 |
| Jan 30, 2024 | 165.66 | 166.75 | 162.25 | 166.75 | 164.25 | 100 |
| Jan 29, 2024 | 167.38 | 169.25 | 164.52 | 164.52 | 162.06 | 300 |
| Jan 26, 2024 | 169.53 | 171.23 | 167.02 | 170.00 | 167.45 | 300 |
| Jan 25, 2024 | 159.43 | 161.77 | 157.50 | 161.77 | 159.35 | 100 |
| Jan 24, 2024 | 163.49 | 163.49 | 158.75 | 158.75 | 156.37 | 100 |
| Jan 23, 2024 | 161.30 | 163.45 | 159.05 | 163.45 | 161.00 | 100 |
| Jan 22, 2024 | 160.19 | 162.85 | 159.43 | 159.43 | 157.04 | 1,400 |
| Jan 19, 2024 | 156.90 | 161.25 | 156.85 | 161.02 | 158.61 | 600 |
| Jan 18, 2024 | 160.48 | 161.52 | 157.73 | 161.00 | 158.59 | 1,700 |
| Jan 17, 2024 | 159.86 | 161.52 | 157.25 | 159.75 | 157.36 | 700 |
| Jan 16, 2024 | 157.00 | 161.68 | 156.77 | 160.00 | 157.60 | 900 |
| Jan 12, 2024 | 159.93 | 160.25 | 156.00 | 156.73 | 154.38 | 200 |
| Jan 11, 2024 | 155.93 | 157.52 | 154.20 | 154.20 | 151.89 | 24,500 |
| Jan 10, 2024 | 156.05 | 159.00 | 156.05 | 159.00 | 156.62 | 700 |
| Jan 09, 2024 | 156.65 | 157.02 | 156.65 | 156.78 | 154.43 | 200 |
| Jan 08, 2024 | 153.30 | 157.65 | 152.75 | 156.00 | 153.66 | 800 |
| Jan 05, 2024 | 153.90 | 157.09 | 153.90 | 156.15 | 153.81 | 100 |
| Jan 04, 2024 | 157.10 | 159.00 | 154.98 | 157.00 | 154.65 | 100 |
| Jan 03, 2024 | 155.80 | 155.80 | 154.72 | 155.50 | 153.17 | 300 |
| Jan 02, 2024 | 157.50 | 157.93 | 154.50 | 154.50 | 152.18 | 100 |
| Dec 29, 2023 | 157.75 | 161.00 | 157.63 | 161.00 | 158.59 | 500 |
| Dec 28, 2023 | 156.95 | 160.18 | 155.00 | 159.95 | 157.55 | 200 |
| Dec 27, 2023 | 161.11 | 161.11 | 155.80 | 157.00 | 154.65 | 200 |
| Dec 26, 2023 | 151.25 | 160.45 | 151.25 | 151.25 | 148.98 | 1,100 |
| Dec 22, 2023 | 156.79 | 159.31 | 153.06 | 159.31 | 156.92 | 100 |
| Dec 21, 2023 | 153.94 | 158.34 | 150.71 | 153.00 | 150.71 | 300 |
| Dec 20, 2023 | 158.85 | 158.85 | 151.38 | 153.00 | 150.71 | 600 |
| Dec 19, 2023 | 154.34 | 158.04 | 151.83 | 158.04 | 155.67 | 100 |
| Dec 18, 2023 | 153.79 | 155.75 | 151.73 | 151.73 | 149.45 | 700 |
| Dec 15, 2023 | 151.78 | 154.05 | 150.00 | 152.00 | 149.72 | 400 |
| Dec 14, 2023 | 151.78 | 156.25 | 151.78 | 156.00 | 153.66 | 1,600 |
| Dec 13, 2023 | 144.73 | 147.45 | 144.73 | 146.50 | 144.30 | 3,100 |
| Dec 12, 2023 | 147.70 | 150.52 | 145.55 | 146.73 | 144.53 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.