Merck KGaA (MRK.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 27, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| Jun 26, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Jun 25, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| Jun 24, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Jun 21, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| Jun 20, 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| Jun 19, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
| Jun 18, 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
| Jun 17, 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| Jun 14, 2024 | 171.75 | 171.75 | 171.45 | 171.45 | 171.45 | 100 |
| Jun 13, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| Jun 12, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| Jun 11, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Jun 10, 2024 | 170.40 | 171.20 | 170.40 | 171.20 | 171.20 | 102 |
| Jun 07, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Jun 06, 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
| Jun 05, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Jun 04, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | - |
| Jun 03, 2024 | 167.45 | 167.45 | 167.10 | 167.10 | 167.10 | 100 |
| May 31, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| May 30, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| May 29, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| May 28, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| May 27, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| May 24, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| May 23, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| May 22, 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | - |
| May 21, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| May 20, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| May 17, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
| May 16, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| May 15, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| May 14, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| May 13, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| May 10, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| May 09, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| May 08, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| May 07, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| May 06, 2024 | 151.75 | 151.75 | 151.45 | 151.45 | 151.45 | 7 |
| May 03, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| May 02, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| Apr 30, 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| Apr 29, 2024 | 150.90 | 150.90 | 150.25 | 150.25 | 150.25 | 22 |
| Apr 29, 2024 | 2.2 Dividend | |||||
| Apr 26, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 148.15 | - |
| Apr 25, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.33 | 200 |
| Apr 24, 2024 | 153.65 | 154.35 | 153.65 | 154.35 | 152.09 | 15 |
| Apr 23, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 145.54 | - |
| Apr 22, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 144.31 | - |
| Apr 19, 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 142.73 | - |
| Apr 18, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 143.72 | - |
| Apr 17, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 148.54 | - |
| Apr 16, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 148.79 | - |
| Apr 15, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| Apr 12, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 149.58 | - |
| Apr 11, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 147.56 | - |
| Apr 10, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 151.11 | - |
| Apr 09, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.78 | - |
| Apr 08, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 149.23 | 10 |
| Apr 05, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 151.94 | - |
| Apr 04, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.70 | - |
| Apr 03, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 154.51 | - |
| Apr 02, 2024 | 162.80 | 162.80 | 162.75 | 162.75 | 160.37 | 10 |
| Mar 28, 2024 | 159.75 | 163.90 | 159.75 | 163.90 | 161.50 | 5 |
| Mar 27, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.43 | - |
| Mar 26, 2024 | 159.30 | 159.50 | 158.85 | 159.50 | 157.17 | 302 |
| Mar 25, 2024 | 161.15 | 161.15 | 160.45 | 160.45 | 158.10 | 170 |
| Mar 22, 2024 | 162.00 | 162.00 | 161.45 | 161.45 | 159.09 | 322 |
| Mar 21, 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 154.36 | - |
| Mar 20, 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 154.46 | - |
| Mar 19, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.42 | - |
| Mar 18, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.11 | - |
| Mar 15, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 156.48 | - |
| Mar 14, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 157.17 | - |
| Mar 13, 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 158.35 | - |
| Mar 12, 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 154.36 | - |
| Mar 11, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 154.16 | - |
| Mar 08, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 153.82 | - |
| Mar 07, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 154.60 | - |
| Mar 06, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.53 | - |
| Mar 05, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.95 | - |
| Mar 04, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 155.29 | - |
| Mar 01, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 155.34 | - |
| Feb 29, 2024 | 158.45 | 159.75 | 158.45 | 159.75 | 157.41 | 10 |
| Feb 28, 2024 | 157.25 | 159.50 | 157.25 | 159.50 | 157.17 | 63 |
| Feb 27, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.22 | - |
| Feb 26, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 156.13 | - |
| Feb 23, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.21 | - |
| Feb 22, 2024 | 153.65 | 157.40 | 153.65 | 157.40 | 155.10 | 100 |
| Feb 21, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| Feb 20, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 152.88 | - |
| Feb 19, 2024 | 155.20 | 155.20 | 154.30 | 154.30 | 152.04 | 20 |
| Feb 16, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 152.78 | - |
| Feb 15, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 151.40 | - |
| Feb 14, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 148.89 | - |
| Feb 13, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 149.28 | - |
| Feb 12, 2024 | 152.85 | 152.85 | 151.85 | 151.85 | 149.63 | 22 |
| Feb 09, 2024 | 151.35 | 151.85 | 151.35 | 151.85 | 149.63 | 80 |
| Feb 08, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 147.31 | - |
| *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.