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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.6578
CLOSE 17.6815

Low

LOW 12.82

High

HIGH 24.62
DATEOPENHIGHLOWCLOSE
01/03/200015.2615.3614.9415.26
01/04/200015.2515.2514.8915.09
01/05/200014.8414.9214.7214.92
01/06/200014.9214.9214.5214.52
01/07/200014.614.8714.3814.65
01/10/200014.8914.9214.5214.92
01/11/200014.8715.1114.5515
01/12/200014.9215.1114.7715.11
01/13/200015.0615.0614.6714.97
01/14/200015.1415.1414.7714.82
01/17/200014.9115.1614.8715.16
01/18/200015.0215.1614.8814.99
01/19/200014.9715.1114.7715.02
01/20/200015.2615.6515.1615.46
01/21/200015.3815.5115.2615.26
01/24/200015.2615.4315.2615.36
01/25/200015.3115.3114.9214.92
01/26/200015.1115.3415.0215.17
01/27/200015.2615.4515.1915.45
01/28/200015.3615.4615.2115.46
01/31/200015.2615.715.2415.26
02/01/200015.2915.5815.1615.53
02/02/200015.6615.6615.0215.51
02/03/200015.5615.7515.1115.26
02/04/200015.2615.7515.2215.46
02/07/200015.2915.2914.7714.92
02/08/200014.7915.2114.7914.92
02/09/200015.0215.1414.4214.87
02/10/200014.7515.0214.2915.02
02/11/200014.8915.2614.5715.26
02/14/200015.2115.2114.6714.77
02/15/200014.7714.8214.3314.5
02/16/200014.5514.8214.3314.46
02/17/200014.5214.5213.2413.64
02/18/200013.7814.0113.3413.39
02/21/200013.4913.7413.0213.34
02/22/200013.2713.2712.9512.95
02/23/200013.2913.2912.913.22
02/24/200013.113.5413.0513.05
02/25/200012.9713.3212.8213.3
02/28/200013.1913.3913.1913.29
02/29/200013.3713.3713.0713.07
03/01/200013.1413.4413.1413.39
03/02/200013.2915.0213.2914.72
03/03/200014.9415.4314.614.62
03/06/200014.4715.6614.4715.66
03/07/200015.2615.715.1715.26
03/08/200015.3816.4215.1916.32
03/09/200016.3716.6916.2516.55
03/10/200016.6216.8816.4916.74
03/13/200016.8616.9116.6916.84
03/14/200016.6416.6415.2615.41
03/15/200015.0315.1614.7714.78
03/16/200015.0215.1114.6214.77
03/17/200014.9915.0614.4714.97
03/20/200015.0115.0114.7914.89
03/21/200014.9214.9914.8214.89
03/22/200014.9715.5114.7915.51
03/23/200015.5615.915.5615.85
03/24/200015.9516.4415.6415.95
03/27/200015.951615.6315.77
03/28/200016.216.215.715.85
03/29/200015.9916.1415.715.75
03/30/20001616.3915.7516.39
03/31/200016.6916.691616.44
04/03/200016.116.2415.5115.51
04/04/200015.6616.2515.6616.25
04/05/200015.7516.4915.7516.25
04/06/200016.4416.6416.2516.49
04/07/200016.7216.7416.4416.54
04/10/200016.4416.5415.7515.75
04/11/200015.9516.2515.6615.7
04/12/200015.7515.7815.5715.7
04/13/200015.751615.5115.91
04/14/200015.751615.7515.78
04/17/200015.5315.7515.4115.7
04/18/200015.3615.3714.5215.02
04/19/200014.8715.0414.6214.99
04/20/200015.0215.2614.8815.11
04/21/200015.1115.1115.1115.11
04/24/200015.1115.1115.1115.11
04/25/200015.0615.4115.0615.16
04/26/200015.511615.2116
04/27/200015.6615.7615.1615.16
04/28/200015.1615.6615.0215.56
05/01/200015.5615.5615.5615.56
05/02/200015.7516.2515.2616.25
05/03/20001616.391616.1
05/04/200016.3916.5416.2516.25
05/05/200016.316.8116.316.74
05/08/200016.5216.7416.3416.39
05/09/200016.3916.3916.3916.39
05/10/200016.3916.3916.3916.39
05/11/200016.7316.8416.4916.74
05/12/200016.2516.2515.5816
05/15/200016.2516.2515.7516
05/16/200016161616
05/17/200016.216.2515.3115.31
05/18/20001616.4915.8516.49
05/19/200016.316.4915.9516.49
05/22/200016.2516.8916.0516.69
05/23/200016.0516.5916.0516.47
05/24/200016.3916.7116.2516.54
05/25/200016.7316.831616.59
05/26/200016.6416.7916.2516.79
05/29/200016.5416.7416.4916.74
05/30/200016.7416.9916.5416.99
05/31/200016.8117.0316.3716.37
06/01/200016.6417.416.5417.4
06/02/200017.2117.2116.516.5
06/05/200016.4917.2316.3717.06
06/06/200017.2317.3116.3717.18
06/07/200017.2317.2315.6616.24
06/08/200016.0516.3415.7516.34
06/09/20001616.471616.47
06/12/200016.5416.5416.4416.54
06/13/200016.6916.6916.2516.3
06/14/200016.2516.5416.2516.39
06/15/200016.4716.5916.0216.12
06/16/200016.2517.3316.2517.06
06/19/200017.3717.3715.7815.95
06/20/200015.8515.8515.2415.29
06/21/200015.2615.8515.2615.75
06/22/200016.216.215.2215.34
06/23/200015.615.7515.2615.66
06/26/200015.5115.6515.4815.63
06/27/200015.7515.7515.3615.75
06/28/200015.751615.5116
06/29/200015.6616.6315.6616.01
06/30/200015.8316.4915.6316.49
07/03/200016.4916.7415.5116.32
07/04/200016.2516.3416.1516.34
07/05/200016.3416.6216.1216.62
07/06/200016.5416.9416.5416.74
07/07/200016.7416.7416.7416.74
07/10/200016.9916.9916.2516.34
07/11/200016.5716.8916.5716.66
07/12/200016.2517.2316.2517.11
07/13/200017.1117.1117.1117.11
07/14/200016.6216.661616.66
07/17/200016.6216.7416.5916.74
07/18/200016.5416.7116.4916.71
07/19/200016.4416.7416.3416.59
07/20/200016.4417.1316.3917.08
07/21/200016.8416.9916.4916.49
07/24/200016.8416.8416.316.59
07/25/200016.7916.9916.3416.64
07/26/200016.8916.9416.7416.74
07/27/200016.7416.7416.4916.49
07/28/200016.6916.7416.4816.49
07/31/200016.6416.8916.5416.59
08/01/200016.6917.4816.6417.13
08/02/200017.1317.5816.9417.43
08/03/200017.2319.217.2318.27
08/04/200018.4418.7118.3118.31
08/07/200018.3818.3817.7218.12
08/08/200017.9718.7117.9718.56
08/09/200018.4620.1918.4619.84
08/10/200019.2519.318.3118.95
08/11/200019.0819.6918.9519.45
08/14/200019.219.2518.7118.81
08/15/200018.7619.4218.7619.2
08/16/200019.219.217.5818.22
08/17/200017.8318.2917.7218.22
08/18/200019.0519.0518.2218.45
08/21/200019.2719.4518.6619.3
08/22/200018.9519.218.7318.76
08/23/200018.7318.9518.7118.95
08/24/200018.9118.9117.9718.24
08/25/200018.3618.4118.0918.36
08/28/200018.2218.8117.9718.71
08/29/200018.7619.218.3618.66
08/30/200018.3918.6618.2718.51
08/31/200018.4118.7617.8317.83
09/01/200018.0918.4418.0218.02
09/04/200018.2218.2217.9718.02
09/05/200018.0718.0717.7217.82
09/06/200017.8218.0217.6317.63
09/07/200017.9217.9717.7717.97
09/08/200017.7518.2217.6518.22
09/11/200018.4618.4617.6817.68
09/12/200017.7217.9717.7217.97
09/13/200017.9717.9717.9717.97
09/14/200017.7218.1217.7217.97
09/15/200017.9718.4617.7217.97
09/18/200017.9717.9717.6317.72
09/19/200017.8217.9717.6317.87
09/20/200017.8717.8717.4817.48
09/21/200017.618.0217.617.67
09/22/200017.617.9717.617.88
09/25/200017.9218.1417.7217.97
09/26/200017.9717.9917.7217.72
09/27/200017.7218.2217.7218.22
09/28/200017.9719.317.9719.1
09/29/200019.1519.4218.9118.96
10/02/200019.220.8719.120.43
10/03/200020.4320.4320.4320.43
10/04/200020.1921.2720.1920.92
10/05/200020.9220.9219.6919.94
10/06/200020.1420.4319.6720.43
10/09/200019.7420.2819.520.26
10/10/200020.1920.6919.9920.68
10/11/200020.4321.0719.220.14
10/12/200019.6920.1919.6919.69
10/13/200019.6919.6919.6919.69
10/16/200019.6919.6919.6919.69
10/17/200019.6919.6919.6919.69
10/18/200019.6919.6919.6919.69
10/19/200019.6919.6919.6919.69
10/20/200019.6919.6919.6919.69
10/23/200020.4820.4819.3519.87
10/24/200019.8719.8719.8719.87
10/25/200020.9220.9720.5820.97
10/26/200020.8721.5920.6820.97
10/27/200021.1722.1521.1721.42
10/30/200021.4222.4521.2722.15
10/31/200022.1522.1522.1522.15
11/01/200022.0622.1121.8621.92
11/02/200021.9122.8921.9122.5
11/03/200022.623.5322.623.19
11/06/200022.8923.1422.1522.54
11/07/200022.6522.9522.6522.89
11/08/200022.7524.1722.6523.73
11/09/200023.6824.3723.6824.3
11/10/200024.2724.3723.7123.93
11/13/200024.1224.2723.1424.05
11/14/200024.0524.0524.0524.05
11/15/200024.3724.3723.6324.25
11/16/200024.0324.5724.0324.37
11/17/200024.4724.6224.2224.42
11/20/200024.3724.4223.3923.95
11/21/200023.3923.7722.422.4
11/22/200022.6522.6521.4722.15
11/23/200022.1523.1421.7623.09
11/24/200023.2423.4822.9923.19
11/27/200023.4323.4322.623.24
11/28/200023.3923.4323.0423.04
11/29/200022.8922.8921.6622.15
11/30/200022.322.8421.5422.01
12/01/200021.5123.3921.4222.92
12/04/200022.7922.8922.2522.47
12/05/200022.8923.5322.6523.14
12/06/200023.1423.1422.0622.06
12/07/200022.0622.1521.6621.91
12/08/200021.9121.9120.9420.94
12/11/200022.1522.1521.1721.81
12/12/200022.1522.1521.1721.49
12/13/200021.3221.6620.9221.47
12/14/200021.1721.3219.9420.92
12/15/200020.8721.6820.4721.17
12/18/200020.7822.2320.7822.15
12/19/200022.423.3122.1522.81
12/20/200023.1423.3922.7723.14
12/21/200022.7922.7922.0622.15
12/22/200022.1522.1520.9221.66
12/25/200021.6621.6621.6621.66
12/26/200021.6621.6621.6621.66
12/27/200021.6621.7121.1721.42
12/28/200020.9223.0220.4323.02
12/29/200023.1423.1922.7523.14