Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Merck KGaA logo
MRK.DE
Merck KGaA
13:11:53
132.9 €
0.0000 (%0.00)
Previous Close: 133.05
Day Low₺132.4
Day High₺133.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRK.DE: Merck KGaA Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.0427
CLOSE 16.0149

Low

LOW 14.2

High

HIGH 19.61
DATEOPENHIGHLOWCLOSE
01/01/199919.1319.1319.1319.13
01/04/199919.1319.6119.119.25
01/05/199919.1519.3818.9519.2
01/06/199919.1519.1518.3118.46
01/07/199918.7118.9118.2218.71
01/08/199918.9119.118.0218.56
01/11/199918.5618.7117.9717.97
01/12/199918.1918.2217.2317.35
01/13/199917.4817.4815.7516.25
01/14/199916.4917.2816.2516.25
01/15/199916.9417.8516.6416.64
01/18/199916.8417.9716.7417.97
01/19/199917.7217.9216.7417.33
01/20/199917.717.716.7416.74
01/21/199916.8916.9915.6316.14
01/22/199915.9516.1415.6316.14
01/25/199915.7515.7515.6615.73
01/26/199915.7515.7515.3415.73
01/27/199915.7515.9515.5315.75
01/28/199915.7516.2515.2615.26
01/29/199915.451615.2616
02/01/199915.8815.8815.5615.61
02/02/199915.5116.0515.5115.95
02/03/199915.8516.115.5615.7
02/04/199915.715.715.3615.51
02/05/199915.3616.2215.3615.8
02/08/199916.116.115.6215.75
02/09/199915.7515.7915.0615.75
02/10/199915.715.8915.5115.75
02/11/199916.0916.2515.916.25
02/12/199916.2216.2515.8616.25
02/15/199915.9316.2515.8516.25
02/16/199916.3916.3915.9616
02/17/199916.1216.2515.9516
02/18/199915.916.1215.6616.12
02/19/199916.2216.2515.6915.7
02/22/199915.891615.2615.36
02/23/199915.7515.7515.0815.26
02/24/199915.1315.4614.5514.77
02/25/199914.8715.2114.6714.87
02/26/199914.7916.3414.7914.87
03/01/199915.411615.4115.95
03/02/199915.915.9515.3615.95
03/03/199915.5915.7515.0215.26
03/04/199915.0215.2614.7914.87
03/05/199915.0515.3614.8214.82
03/08/199914.7715.2614.2815.26
03/09/199915.5115.5114.915.46
03/10/199915.5615.5614.5214.67
03/11/199915.1115.4114.7714.79
03/12/199915.1615.5114.7714.79
03/15/199914.9515.4614.9515.06
03/16/199915.2615.4114.9715.26
03/17/199915.1115.2615.0215.21
03/18/199915.2115.5115.0615.36
03/19/199915.5115.715.2615.31
03/22/199915.5115.8515.2615.63
03/23/199915.5115.7515.5115.75
03/24/199915.6115.9515.5115.75
03/25/199915.6115.6615.6115.61
03/26/199915.715.8515.6315.78
03/29/199915.5115.7515.5115.75
03/30/199915.91615.5615.63
03/31/199915.7515.7515.5115.75
04/01/199915.5715.7515.5615.75
04/02/199915.7515.7515.7515.75
04/05/199915.7515.7515.7515.75
04/06/199916.2216.2215.5115.73
04/07/199915.5115.6315.5115.63
04/08/199915.716.2715.5315.63
04/09/199916.3517.231616.25
04/12/199916.4916.4916.316.49
04/13/199916.3417.3316.3416.49
04/14/199916.7916.9915.7615.8
04/15/199915.5616.215.5115.81
04/16/199915.916.0215.6615.81
04/19/19991616.2515.6616
04/20/199915.6615.6815.3415.64
04/21/199915.816.2515.6116.1
04/22/19991616.215.8916.05
04/23/199916.1216.1215.9516.05
04/26/199915.916.1215.7516.12
04/27/19991616.1215.9816.12
04/28/199915.9516.0415.7816.04
04/29/199915.7516.1515.7515.95
04/30/199915.9315.9615.7515.96
05/03/199915.9516.0215.7515.8
05/04/19991616.591616
05/05/199916.3916.7916.3916.52
05/06/199916.7116.9916.6916.74
05/07/199916.9917.1116.7316.99
05/10/199916.8917.0316.7916.89
05/11/199917.117.116.7416.89
05/12/199916.7416.8916.7416.76
05/13/199916.7616.7616.7616.76
05/14/199916.7416.7915.7816.74
05/17/199916.2516.251616.25
05/18/199916.3916.3916.216.2
05/19/199916.416.4416.2516.37
05/20/199916.3417.1816.316.37
05/21/199916.8416.9916.2516.99
05/24/199916.9916.9916.9916.99
05/25/199916.3916.4416.2316.34
05/26/199916.2516.3416.2316.23
05/27/199916.316.4916.216.34
05/28/199916.2516.316.1216.22
05/31/199916.2516.3915.916.29
06/01/199915.9516.3415.9515.95
06/02/199916.6416.8116.2516.34
06/03/199916.3416.3416.3416.34
06/04/199917.1317.1316.5716.81
06/07/199916.7416.7416.4916.64
06/08/199916.7416.7416.1516.73
06/09/199916.4916.6916.4716.49
06/10/199916.4916.5416.416.52
06/11/199916.4716.4916.3916.49
06/14/199916.4416.4716.216.46
06/15/199916.3216.4716.216.39
06/16/199916.3416.341616.34
06/17/199916.5416.5415.9816.25
06/18/199916.2516.2515.7516.1
06/21/19991616.1915.8515.9
06/22/199916.0716.0915.8815.93
06/23/199915.9416.4415.915.9
06/24/199916.4916.5415.8316.34
06/25/199915.8516.115.6116.1
06/28/199915.6115.6815.4615.68
06/29/199915.6115.6115.2315.56
06/30/199915.6115.6815.4115.51
07/01/199915.5615.7515.3115.52
07/02/199916.116.115.5115.51
07/05/199915.3615.815.3615.56
07/06/199915.8515.915.6615.8
07/07/199915.715.715.3115.66
07/08/199915.6815.7415.4815.68
07/09/199915.5315.615.4115.41
07/12/199915.4115.5615.2615.41
07/13/199915.4315.5615.2615.26
07/14/199915.5615.7515.5115.51
07/15/199915.6315.7515.5115.51
07/16/199915.715.9815.6615.66
07/19/199915.716.115.715.75
07/20/199916.116.115.7516.05
07/21/1999161615.5815.96
07/22/199915.7315.7515.1415.71
07/23/199915.3615.4615.1615.16
07/26/199915.3615.3815.0215.36
07/27/199915.2415.4115.115.24
07/28/199915.4615.4615.2415.26
07/29/199915.2615.3414.9715.26
07/30/199915.2616.215.0615.11
08/02/199915.6616.215.1116.2
08/03/199915.2615.4315.0215.43
08/04/199915.3615.3615.0215.19
08/05/199915.2115.4115.0215.02
08/06/199915.5315.6115.2615.41
08/09/199915.4115.6115.0615.61
08/10/199915.3415.5215.2115.48
08/11/199915.4315.5615.3115.31
08/12/199915.5815.6815.2615.41
08/13/199915.5116.3415.3115.68
08/16/199916.2116.221616.22
08/17/199916.1516.2415.7816.05
08/18/19991616.315.7815.78
08/19/199916.216.215.6616.15
08/20/199915.9816.0515.815.93
08/23/199916.216.2515.915.92
08/24/199916.216.4215.9816.1
08/25/199916.216.3416.216.25
08/26/199916.2516.4416.2516.25
08/27/199916.3416.3416.2416.25
08/30/199916.2516.4416.1516.27
08/31/199916.2216.2215.7516.15
09/01/199915.916.3915.7515.75
09/02/199916.2616.3915.8816.39
09/03/19991616.1215.9516.12
09/06/199916.0516.3715.9515.95
09/07/199916.2516.5416.0216.02
09/08/199916.1516.7416.1516.54
09/09/199916.3717.8116.3716.74
09/10/199917.4817.8717.2717.81
09/13/199917.5517.617.1717.55
09/14/199917.3317.5517.2317.55
09/15/199917.2817.6217.1317.43
09/16/199917.5317.6216.9917.62
09/17/199917.1917.2316.9916.99
09/20/199917.2817.4317.1117.23
09/21/199917.2317.2617.1417.23
09/22/199917.1617.2617.0317.23
09/23/199917.3517.3516.9917.21
09/24/199916.8917.2316.3717.23
09/27/199916.9917.2316.6217.13
09/28/199916.6217.2316.3717.23
09/29/199916.7417.2316.6616.74
09/30/199916.9417.2316.6917.23
10/01/199916.8616.8616.5916.84
10/04/199916.3916.8416.316.84
10/05/199916.8416.8416.3716.49
10/06/199916.4416.6616.3716.37
10/07/199916.4917.416.4916.5
10/08/199916.8917.416.4917.4
10/11/199916.3916.6616.3916.49
10/12/199916.4916.5416.3716.54
10/13/199916.4916.4916.316.43
10/14/199916.5416.7416.316.3
10/15/199916.4917.0316.4916.74
10/18/199916.5917.2316.5916.74
10/19/199917.1617.1817.0317.14
10/20/199917.0817.3316.9417.13
10/21/199916.9917.0116.3717.01
10/22/199916.5416.6216.3916.49
10/25/199916.3416.5416.0516.54
10/26/199916.2416.6216.0516.05
10/27/199916.6416.8916.5916.62
10/28/199916.8416.8916.1516.64
10/29/199916.0116.31616.3
11/01/199916.2416.316.0516.3
11/02/199916.0516.251616.25
11/03/199916.116.2516.0716.25
11/04/199916.0216.2515.916.25
11/05/199916.0116.2516.0116.12
11/08/199916.1516.2516.1516.25
11/09/199916.1516.2516.116.25
11/10/19991616.215.6316.14
11/11/199915.5115.9515.5115.75
11/12/199915.91615.4615.79
11/15/199915.715.7115.5115.51
11/16/199915.5316.1215.4315.7
11/17/19991616.2415.5116.12
11/18/199915.8516.1215.4315.85
11/19/199915.7515.8715.2615.46
11/22/199915.3415.5615.3415.41
11/23/199915.3115.4814.415.48
11/24/199914.8214.9214.614.77
11/25/199914.8715.0614.6714.67
11/26/199914.8915.5614.8915.06
11/29/199915.4115.5415.2515.34
11/30/199915.2615.4614.4215.46
12/01/199914.771514.4514.87
12/02/199914.9214.9214.4714.86
12/03/199914.5214.8714.514.55
12/06/199914.8214.8214.3814.55
12/07/199914.3314.5714.3314.57
12/08/199914.3314.4514.214.38
12/09/199914.4214.6214.3314.35
12/10/199914.5214.6214.3514.45
12/13/199914.4214.7214.2314.28
12/14/199914.615.2414.2814.28
12/15/199914.6215.6614.5514.55
12/16/199915.7516.2515.5115.51
12/17/199915.7316.1215.6115.61
12/20/199915.6115.7514.3515.75
12/21/199914.5815.2414.5214.52
12/22/199914.9714.9914.714.99
12/23/199914.7715.2914.5314.77
12/24/199914.7714.7714.7714.77
12/27/199914.9215.3114.7714.77
12/28/199914.7714.9214.5214.77
12/29/199914.7715.1114.7714.87
12/30/199915.0215.2614.8214.82
12/31/199914.8214.8214.8214.82