Canada markets open in 5 hours 25 minutes

Merck KGaA (MRK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
149.80-0.30 (-0.20%)
As of 09:48AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024150.05150.45148.90149.80149.8031,310
Apr 25, 2024152.05152.05149.40150.10150.10259,860
Apr 24, 2024153.00155.60152.00152.35152.35339,364
Apr 23, 2024148.45154.95147.85153.65153.65503,255
Apr 22, 2024147.05148.10146.10147.70147.70214,993
Apr 19, 2024145.70147.05144.40146.00146.00353,173
Apr 18, 2024145.95146.85142.70146.75146.75511,371
Apr 17, 2024150.25150.75146.55147.20147.20370,848
Apr 16, 2024150.50152.00150.15151.10151.10314,738
Apr 15, 2024152.85153.55151.60152.20152.20160,741
Apr 12, 2024153.20155.20152.95153.60153.60227,660
Apr 11, 2024150.10153.10149.60151.85151.85298,539
Apr 10, 2024153.90154.80149.75150.30150.30261,422
Apr 09, 2024152.40153.80151.80153.65153.65169,956
Apr 08, 2024151.40153.45150.45152.60152.60297,205
Apr 05, 2024151.75153.10149.70151.90151.90357,078
Apr 04, 2024157.60157.70154.80155.50155.50326,471
Apr 03, 2024156.95157.90155.90157.60157.60224,842
Apr 02, 2024163.60163.60157.70157.70157.70305,100
Mar 28, 2024161.05164.85160.30163.60163.60371,656
Mar 27, 2024159.05160.45156.50160.20160.20299,813
Mar 26, 2024159.85160.00158.35159.10159.10255,538
Mar 25, 2024161.00161.90159.50159.60159.60165,432
Mar 22, 2024160.70163.20160.15161.80161.80209,833
Mar 21, 2024158.90161.60158.65161.60161.60296,731
Mar 20, 2024157.50158.00155.20156.35156.35262,913
Mar 19, 2024156.25157.30155.70157.20157.20132,706
Mar 18, 2024156.25158.20155.80156.40156.40183,432
Mar 15, 2024159.95160.00156.85156.85156.85675,862
Mar 14, 2024159.90160.85159.20159.80159.80238,320
Mar 13, 2024161.65161.65159.05160.05160.05190,326
Mar 12, 2024157.80161.25157.50161.25161.25283,053
Mar 11, 2024156.85158.75154.30156.75156.75270,839
Mar 08, 2024157.00159.80154.75157.05157.05439,134
Mar 07, 2024157.00162.05153.75156.60156.60606,743
Mar 06, 2024159.15159.70157.95158.30158.30455,789
Mar 05, 2024157.30160.25157.30159.05159.05174,826
Mar 04, 2024157.90158.25156.95158.15158.15148,573
Mar 01, 2024156.55158.90156.45158.10158.10210,123
Feb 29, 2024159.35160.10157.80157.80157.80570,986
Feb 28, 2024158.45159.75157.95158.85158.85251,194
Feb 27, 2024155.85157.85155.80157.85157.85222,863
Feb 26, 2024158.45159.40156.25156.25156.25155,766
Feb 23, 2024158.00159.25157.35159.00159.00208,442
Feb 22, 2024154.75158.05154.75157.10157.10284,268
Feb 21, 2024152.35153.95149.85153.60153.60263,822
Feb 20, 2024156.25156.25153.40153.40153.40248,959
Feb 19, 2024154.80156.35153.75155.75155.75145,953
Feb 16, 2024156.50157.20155.40155.70155.70241,601
Feb 15, 2024155.00156.45154.50155.45155.45201,930
Feb 14, 2024150.70154.45150.30154.00154.00246,731
Feb 13, 2024151.95153.05150.65151.35151.35176,983
Feb 12, 2024153.00153.55151.65152.20152.20128,274
Feb 09, 2024151.40153.15151.35152.25152.25200,353
Feb 08, 2024149.35153.15149.30150.85150.85194,032
Feb 07, 2024151.90151.90149.25149.70149.70201,893
Feb 06, 2024148.65150.40146.45150.05150.05216,658
Feb 05, 2024147.00149.40146.90148.65148.65207,046
Feb 02, 2024150.65151.05146.75147.30147.30337,653
Feb 01, 2024151.35151.60149.40149.75149.75237,252
Jan 31, 2024151.15154.00151.15152.40152.40383,918
Jan 30, 2024154.45154.45148.10151.55151.55517,544
Jan 29, 2024154.20155.30153.15153.70153.70360,076
Jan 26, 2024153.00157.15152.80155.90155.90808,100
Jan 25, 2024147.05147.45144.90147.10147.10246,712
Jan 24, 2024149.10149.50146.85146.85146.85243,474
Jan 23, 2024148.50149.80148.15148.80148.80323,458
Jan 22, 2024146.65148.20145.60147.95147.95303,126
Jan 19, 2024147.60148.45144.65146.20146.20411,884
Jan 18, 2024146.90147.65146.25146.70146.70347,704
Jan 17, 2024143.90147.10143.10146.95146.95445,406
Jan 16, 2024143.30146.60143.25146.60146.60298,040
Jan 15, 2024144.70144.70143.20144.30144.30160,463
Jan 12, 2024142.20145.40142.20145.20145.20258,970
Jan 11, 2024144.35145.05141.90142.05142.05322,470
Jan 10, 2024142.05145.00141.50143.05143.05316,466
Jan 09, 2024141.80143.70141.30143.15143.15316,832
Jan 08, 2024142.15143.05140.50141.10141.10299,366
Jan 05, 2024142.45142.90140.85142.40142.40313,373
Jan 04, 2024142.00143.60141.90143.25143.25191,159
Jan 03, 2024142.40143.15141.30142.40142.40276,198
Jan 02, 2024144.45144.85141.70142.65142.65281,024
Dec 29, 2023142.75144.20142.30144.10144.10138,577
Dec 28, 2023143.10143.35141.35142.55142.55153,004
Dec 27, 2023141.00142.85141.00142.80142.80222,832
Dec 22, 2023139.50142.10139.45141.30141.30196,450
Dec 21, 2023140.15141.00139.50140.55140.55212,692
Dec 20, 2023142.35143.35140.50140.60140.60261,777
Dec 19, 2023140.05142.55140.05142.55142.55308,059
Dec 18, 2023139.50141.65138.80140.60140.60309,230
Dec 15, 2023139.60142.25138.50139.85139.85955,602
Dec 14, 2023138.60140.25137.20139.95139.95757,980
Dec 13, 2023137.75137.75134.30135.45135.45520,078
Dec 12, 2023141.00141.40135.65137.60137.60804,004
Dec 11, 2023142.35142.55141.15141.15141.15504,172
Dec 08, 2023144.70145.05141.05142.00142.00523,395
Dec 07, 2023140.70144.80140.20144.45144.45622,723
Dec 06, 2023143.00143.55139.00140.75140.751,745,291
Dec 05, 2023162.00164.00160.80161.95161.95295,709
Dec 04, 2023158.85162.00156.95161.95161.95302,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...