Merck KGaA (MRKC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | - |
| Apr 29, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 30 |
| Apr 29, 2024 | 0.472973 Dividend | |||||
| Apr 26, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.33 | - |
| Apr 25, 2024 | 29.80 | 29.80 | 29.40 | 29.60 | 29.13 | - |
| Apr 24, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 29.72 | - |
| Apr 23, 2024 | 29.00 | 30.60 | 29.00 | 30.60 | 30.11 | - |
| Apr 22, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.54 | - |
| Apr 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.15 | - |
| Apr 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.95 | - |
| Apr 17, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | - |
| Apr 16, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | - |
| Apr 15, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 29.72 | - |
| Apr 12, 2024 | 29.80 | 31.20 | 29.80 | 31.20 | 30.70 | - |
| Apr 11, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 29.52 | - |
| Apr 10, 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 29.52 | - |
| Apr 09, 2024 | 29.80 | 31.20 | 29.80 | 30.20 | 29.72 | 1,075 |
| Apr 08, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.52 | - |
| Apr 05, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.52 | - |
| Apr 04, 2024 | 30.80 | 31.00 | 30.60 | 31.00 | 30.51 | - |
| Apr 03, 2024 | 31.00 | 31.00 | 30.80 | 31.00 | 30.51 | - |
| Apr 02, 2024 | 31.80 | 32.00 | 31.60 | 31.60 | 31.10 | - |
| Mar 28, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.90 | - |
| Mar 27, 2024 | 31.20 | 31.60 | 31.20 | 31.60 | 31.10 | - |
| Mar 26, 2024 | 31.40 | 31.60 | 31.40 | 31.40 | 30.90 | - |
| Mar 25, 2024 | 31.60 | 31.80 | 31.60 | 31.60 | 31.10 | - |
| Mar 22, 2024 | 31.60 | 32.20 | 31.60 | 32.20 | 31.69 | - |
| Mar 21, 2024 | 30.80 | 31.80 | 30.80 | 31.80 | 31.30 | - |
| Mar 20, 2024 | 30.80 | 31.00 | 30.80 | 30.80 | 30.31 | - |
| Mar 19, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 30.51 | - |
| Mar 18, 2024 | 30.80 | 31.20 | 30.80 | 30.80 | 30.31 | - |
| Mar 15, 2024 | 31.20 | 31.40 | 31.20 | 31.20 | 30.70 | - |
| Mar 14, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.10 | - |
| Mar 13, 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.30 | - |
| Mar 12, 2024 | 30.80 | 31.80 | 30.80 | 31.80 | 31.30 | - |
| Mar 11, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.11 | - |
| Mar 08, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.31 | - |
| Mar 07, 2024 | 31.20 | 31.40 | 30.80 | 31.40 | 30.90 | - |
| Mar 06, 2024 | 31.20 | 32.20 | 31.20 | 32.20 | 31.69 | 100 |
| Mar 05, 2024 | 30.80 | 31.60 | 30.80 | 31.60 | 31.10 | - |
| Mar 04, 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 30.70 | - |
| Mar 01, 2024 | 31.00 | 31.20 | 30.80 | 31.20 | 30.70 | - |
| Feb 29, 2024 | 31.20 | 31.40 | 31.20 | 31.40 | 30.90 | - |
| Feb 28, 2024 | 30.80 | 31.40 | 30.80 | 31.40 | 30.90 | - |
| Feb 27, 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 30.70 | - |
| Feb 26, 2024 | 31.20 | 31.40 | 31.00 | 31.40 | 30.90 | - |
| Feb 23, 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 30.70 | - |
| Feb 22, 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 30.51 | - |
| Feb 21, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.33 | - |
| Feb 20, 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.11 | - |
| Feb 19, 2024 | 30.40 | 30.60 | 30.20 | 30.60 | 30.11 | - |
| Feb 16, 2024 | 30.60 | 31.00 | 30.60 | 30.80 | 30.31 | - |
| Feb 15, 2024 | 30.20 | 30.80 | 30.20 | 30.80 | 30.31 | - |
| Feb 14, 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 29.92 | - |
| Feb 13, 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.33 | - |
| Feb 12, 2024 | 29.80 | 30.20 | 29.80 | 30.00 | 29.52 | - |
| Feb 09, 2024 | 29.60 | 30.20 | 29.60 | 30.20 | 29.72 | - |
| Feb 08, 2024 | 29.40 | 30.00 | 29.40 | 29.80 | 29.33 | - |
| Feb 07, 2024 | 29.40 | 29.80 | 29.40 | 29.60 | 29.13 | - |
| Feb 06, 2024 | 29.20 | 29.40 | 29.00 | 29.40 | 28.93 | - |
| Feb 05, 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 28.93 | - |
| Feb 02, 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 28.54 | - |
| Feb 01, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.13 | - |
| Jan 31, 2024 | 29.60 | 30.20 | 29.60 | 30.20 | 29.72 | - |
| Jan 30, 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 29.33 | - |
| Jan 29, 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.11 | 4 |
| Jan 26, 2024 | 29.00 | 30.80 | 29.00 | 30.60 | 30.11 | 400 |
| Jan 25, 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.34 | - |
| Jan 24, 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 28.93 | - |
| Jan 23, 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 29.13 | - |
| Jan 22, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.54 | - |
| Jan 19, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.74 | - |
| Jan 18, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.74 | - |
| Jan 17, 2024 | 28.40 | 29.20 | 28.40 | 29.20 | 28.74 | - |
| Jan 16, 2024 | 28.20 | 28.60 | 28.20 | 28.60 | 28.15 | - |
| Jan 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.95 | - |
| Jan 12, 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.15 | - |
| Jan 11, 2024 | 28.20 | 28.60 | 28.20 | 28.20 | 27.75 | - |
| Jan 10, 2024 | 27.80 | 28.60 | 27.80 | 28.40 | 27.95 | - |
| Jan 09, 2024 | 27.60 | 28.40 | 27.60 | 28.40 | 27.95 | - |
| Jan 08, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.36 | - |
| Jan 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | - |
| Jan 04, 2024 | 28.00 | 28.40 | 27.80 | 28.40 | 27.95 | - |
| Jan 03, 2024 | 28.00 | 28.20 | 28.00 | 28.00 | 27.56 | - |
| Jan 02, 2024 | 28.40 | 28.40 | 28.00 | 28.20 | 27.75 | - |
| Dec 29, 2023 | 27.80 | 28.40 | 27.80 | 28.40 | 27.95 | - |
| Dec 28, 2023 | 28.00 | 28.20 | 28.00 | 28.20 | 27.75 | - |
| Dec 27, 2023 | 27.80 | 28.20 | 27.80 | 28.20 | 27.75 | - |
| Dec 22, 2023 | 27.60 | 28.00 | 27.40 | 28.00 | 27.56 | - |
| Dec 21, 2023 | 27.40 | 27.60 | 27.40 | 27.60 | 27.16 | - |
| Dec 20, 2023 | 27.80 | 28.20 | 27.80 | 27.80 | 27.36 | - |
| Dec 19, 2023 | 27.60 | 28.00 | 27.60 | 28.00 | 27.56 | - |
| Dec 18, 2023 | 27.40 | 28.60 | 27.40 | 28.60 | 28.15 | 25 |
| Dec 15, 2023 | 27.40 | 27.80 | 27.40 | 27.60 | 27.16 | - |
| Dec 14, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.36 | - |
| Dec 13, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | - |
| Dec 12, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.34 | - |
| Dec 11, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | - |
| Dec 08, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | - |
| Dec 07, 2023 | 27.60 | 28.40 | 27.60 | 28.40 | 27.95 | - |
| *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.