Canada markets closed

Merck KGaA (MRK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
166.95-0.60 (-0.36%)
As of 08:20AM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024166.95166.95166.95166.95166.95867
May 17, 2024168.15168.25167.40167.55167.55867
May 16, 2024164.70168.50164.70168.50168.50932
May 15, 2024158.65165.65158.00165.65165.65811
May 14, 2024153.80158.60153.80158.60158.60109
May 13, 2024154.00155.10154.00154.80154.80308
May 10, 2024156.15156.25155.35155.35155.35109
May 09, 2024153.85153.90153.85153.90153.9030
May 08, 2024153.30155.80153.30154.40154.4078
May 07, 2024151.80153.90151.80153.15153.15681
May 06, 2024152.20152.90152.20152.30152.30160
May 03, 2024150.40153.45150.40152.65152.65217
May 02, 2024148.60150.55148.60150.55150.55112
Apr 30, 2024149.65150.00148.00148.00148.00257
Apr 29, 2024150.20150.20149.55149.75149.75202
Apr 29, 20242.2 Dividend
Apr 26, 2024150.90151.90150.35151.90149.7073
Apr 25, 2024151.90151.90149.65149.85147.68213
Apr 24, 2024154.35154.35154.35154.35152.11-
Apr 23, 2024148.15155.00148.05154.80152.56622
Apr 22, 2024146.65148.55146.60148.50146.351,038
Apr 19, 2024145.55145.80144.65145.80143.69120
Apr 18, 2024147.00147.50143.90146.85144.721,033
Apr 17, 2024150.65150.65146.85146.85144.72403
Apr 16, 2024150.70151.75150.50151.75149.55202
Apr 15, 2024152.85152.85152.85152.85150.64-
Apr 12, 2024152.25154.75152.25153.80151.57118
Apr 11, 2024150.60152.15150.55152.15149.9558
Apr 10, 2024153.75153.75150.30150.45148.27342
Apr 09, 2024151.80152.95151.80152.95150.7328
Apr 08, 2024151.30153.00151.30151.55149.36585
Apr 05, 2024153.75153.75150.00151.75149.55385
Apr 04, 2024157.15157.15155.05155.10152.8582
Apr 03, 2024158.15158.15156.25157.30155.02192
Apr 02, 2024162.75163.00158.10158.10155.81471
Mar 28, 2024160.00164.60160.00162.90160.54690
Mar 27, 2024158.80158.80158.25158.25155.96220
Mar 26, 2024159.35159.35159.35159.35157.0425
Mar 25, 2024162.20162.20159.45159.80157.49145
Mar 22, 2024161.05162.30161.05161.65159.31294
Mar 21, 2024157.55161.00157.55161.00158.67220
Mar 20, 2024157.25158.00155.45155.45153.20124
Mar 19, 2024156.05157.15156.05157.15154.8720
Mar 18, 2024156.00157.90156.00156.35154.091,124
Mar 15, 2024158.65158.65157.30157.30155.0226
Mar 14, 2024159.60160.75159.40159.40157.0973
Mar 13, 2024161.60161.60159.75160.25157.93207
Mar 12, 2024156.95161.20156.95161.20158.8764
Mar 11, 2024156.15158.35156.00156.25153.99251
Mar 08, 2024156.85158.90155.95158.90156.60281
Mar 07, 2024158.75160.70154.45157.05154.78665
Mar 06, 2024158.85159.15158.00158.00155.71523
Mar 05, 2024157.20160.05157.20158.90156.60540
Mar 04, 2024158.55158.55157.75157.75155.4797
Mar 01, 2024158.10158.30156.75158.30156.01168
Feb 29, 2024158.70159.70158.05158.05155.76301
Feb 28, 2024157.50159.00157.50158.70156.4075
Feb 27, 2024155.50157.65155.50157.20154.92380
Feb 26, 2024158.65158.65156.10156.10153.84253
Feb 23, 2024157.00159.10157.00158.80156.50800
Feb 22, 2024153.90157.60153.90157.60155.32230
Feb 21, 2024153.00153.00152.40152.40150.1920
Feb 20, 2024155.85155.85153.20153.70151.47100
Feb 19, 2024155.25156.15154.15156.15153.89545
Feb 16, 2024155.55157.05155.55155.70153.44105
Feb 15, 2024154.05155.50154.05155.10152.85444
Feb 14, 2024150.55154.30150.55154.30152.07335
Feb 13, 2024151.05152.50149.60150.40148.22546
Feb 12, 2024152.25153.05152.00152.00149.80719
Feb 09, 2024150.45152.80150.45152.80150.59366
Feb 08, 2024149.70151.30149.70151.30149.1133
Feb 07, 2024149.65150.35149.65150.30148.12217
Feb 06, 2024148.25149.75146.75149.75147.58434
Feb 05, 2024146.95148.10146.95148.00145.86456
Feb 02, 2024150.65150.95147.00147.15145.02707
Feb 01, 2024151.60151.60149.95150.00147.833,501
Jan 31, 2024151.25153.80151.25152.30150.09445
Jan 30, 2024155.00155.00148.95151.80149.601,673
Jan 29, 2024155.60155.60153.50154.55152.31885
Jan 26, 2024147.50156.05147.50155.05152.801,237
Jan 25, 2024146.90146.90145.00146.90144.77611
Jan 24, 2024149.15149.15146.65147.10144.97591
Jan 23, 2024148.00149.35148.00149.35147.19622
Jan 22, 2024146.00148.15145.60148.15146.00353
Jan 19, 2024146.55146.55145.45146.25144.13489
Jan 18, 2024146.90147.30146.65146.90144.77359
Jan 17, 2024144.80147.10144.80147.10144.97537
Jan 16, 2024143.55146.20143.55146.20144.081,114
Jan 15, 2024144.90145.50143.70143.70141.62150
Jan 12, 2024142.50144.65142.50144.65142.55300
Jan 11, 2024143.90144.95142.30142.40140.34342
Jan 10, 2024141.90143.80141.90143.25141.18443
Jan 09, 2024140.60143.40140.60142.90140.83388
Jan 08, 2024142.80142.80140.50141.30139.252,160
Jan 05, 2024142.50142.70141.55142.70140.631,075
Jan 04, 2024142.35143.40142.35143.40141.3258
Jan 03, 2024143.25143.30141.50143.30141.221,033
Jan 02, 2024144.50144.80141.95142.80140.73232
Dec 29, 2023142.15143.35142.15143.35141.27275
Dec 28, 2023142.15142.75142.15142.75140.68107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...