MRK.DE: Merck KGaA Historical Data

2005 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 31.5488

CLOSE 31.5855

Low

LOW 23.67

High

HIGH 37.73

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	25.02	25.27	24.77	25.12
01/04/2005	25.04	25.04	24.55	24.72
01/05/2005	24.94	24.94	24.13	24.16
01/06/2005	23.86	24.3	23.86	24.23
01/07/2005	24.2	24.23	23.89	24.11
01/10/2005	24.2	24.23	23.97	24.15
01/11/2005	24.25	24.25	23.91	24.06
01/12/2005	23.86	24.15	23.86	24.01
01/13/2005	24.1	24.1	23.69	23.81
01/14/2005	23.8	24.35	23.67	24.06
01/17/2005	24.1	25.22	24.1	25.15
01/18/2005	25.09	26.03	25.09	25.83
01/19/2005	26.01	26.01	25.09	25.45
01/20/2005	25.09	25.4	24.85	25.18
01/21/2005	25.19	25.83	24.8	25.56
01/24/2005	25.49	25.5	25.17	25.21
01/25/2005	25.11	25.33	24.96	25.17
01/26/2005	25.17	25.25	24.74	25.08
01/27/2005	25.12	25.23	24.47	24.67
01/28/2005	24.5	25.04	24.42	24.61
01/31/2005	24.6	25.03	24.45	25.03
02/01/2005	25.09	25.16	24.8	25.07
02/02/2005	24.99	25.71	24.99	25.67
02/03/2005	25.73	25.92	25.59	25.92
02/04/2005	25.83	26.07	25.78	26.07
02/07/2005	26.05	26.05	25.59	25.73
02/08/2005	25.83	26.05	25.65	25.82
02/09/2005	25.92	26.01	25.58	25.81
02/10/2005	25.59	25.79	25.36	25.36
02/11/2005	25.33	25.38	25.03	25.26
02/14/2005	25.14	25.6	25.11	25.38
02/15/2005	25.39	25.53	25.07	25.23
02/16/2005	25.1	25.58	24.92	25.09
02/17/2005	25.66	26.68	25.53	26.29
02/18/2005	26.34	28.6	26.34	27.42
02/21/2005	27.45	28.73	27.11	28.04
02/22/2005	27.94	28.19	27.71	27.9
02/23/2005	27.76	27.76	27.08	27.4
02/24/2005	27.55	28.11	27.27	27.95
02/25/2005	27.99	28.69	27.79	28.48
02/28/2005	28.63	29.08	28.29	28.61
03/01/2005	28.61	28.62	28.16	28.19
03/02/2005	28.36	28.6	28.17	28.33
03/03/2005	28.53	28.61	28.31	28.53
03/04/2005	28.53	28.62	28.29	28.43
03/07/2005	28.31	28.62	28.05	28.61
03/08/2005	28.54	29.02	28.18	28.55
03/09/2005	28.63	28.94	28.48	28.56
03/10/2005	28.04	28.53	26.66	28.14
03/11/2005	28.37	28.37	27.82	28.17
03/14/2005	28.31	28.31	27.74	27.74
03/15/2005	28.68	29	28.15	28.43
03/16/2005	28.1	28.5	28.04	28.24
03/17/2005	28.04	28.41	27.57	28.04
03/18/2005	28.06	28.27	27.87	27.92
03/21/2005	27.92	28.04	27.3	27.65
03/22/2005	27.79	28.04	27.56	27.86
03/23/2005	27.74	28.05	27.4	27.84
03/24/2005	27.82	27.94	27.7	27.76
03/25/2005	27.79	27.79	27.79	27.79
03/28/2005	27.79	27.79	27.79	27.79
03/29/2005	28.01	28.01	26.76	27.12
03/30/2005	26.89	27.15	26.2	26.51
03/31/2005	26.56	27.18	26.56	27.06
04/01/2005	26.9	29.02	26.71	28.18
04/04/2005	28.24	28.24	27.33	27.79
04/05/2005	28.01	28.96	28.01	28.38
04/06/2005	28.63	30.4	28.61	30.05
04/07/2005	30.05	30.68	29.69	30.24
04/08/2005	30.2	30.44	29.76	30.25
04/11/2005	30.24	30.25	30.11	30.25
04/12/2005	30.15	30.25	29.85	30.03
04/13/2005	29.42	30	29.39	29.79
04/14/2005	29.59	30.44	29.58	30.44
04/15/2005	30.26	30.61	30.11	30.16
04/18/2005	29.52	29.93	29.16	29.64
04/19/2005	29.57	30.25	29.56	30.11
04/20/2005	30.2	30.89	30.07	30.82
04/21/2005	30.38	30.87	30.33	30.43
04/22/2005	30.96	30.98	30.46	30.79
04/25/2005	30.82	31.02	30.6	30.75
04/26/2005	29.52	29.98	28.31	28.44
04/27/2005	28.61	29.61	27.9	29.32
04/28/2005	29.08	29.38	28.94	28.97
04/29/2005	28.79	29.29	28.65	29.12
05/02/2005	29.27	29.63	29.27	29.52
05/03/2005	29.52	29.52	28.79	29.02
05/04/2005	29.12	30.01	29.02	30.01
05/05/2005	30.11	30.49	29.91	30.43
05/06/2005	30.6	30.87	30.37	30.81
05/09/2005	30.43	31.47	30.43	31.06
05/10/2005	31.28	31.28	30.56	30.99
05/11/2005	30.55	30.75	30.04	30.23
05/12/2005	30.5	30.68	30.29	30.61
05/13/2005	30.6	30.94	30.35	30.87
05/16/2005	30.98	30.99	30.55	30.55
05/17/2005	30.65	30.65	30.21	30.4
05/18/2005	30.25	30.65	29.77	30.65
05/19/2005	30.7	31.04	30.3	30.99
05/20/2005	30.9	30.9	30.65	30.77
05/23/2005	30.79	31.04	30.51	30.95
05/24/2005	30.99	31.14	30.82	30.91
05/25/2005	30.92	30.99	30.52	30.67
05/26/2005	30.65	31.05	30.21	30.87
05/27/2005	30.99	31.46	30.87	31.19
05/30/2005	31.1	31.18	30.83	31.01
05/31/2005	31.24	31.24	30.67	30.93
06/01/2005	31.09	31.46	31.09	31.4
06/02/2005	31.44	31.45	31.04	31.24
06/03/2005	31.29	31.73	31.15	31.17
06/06/2005	30.99	30.99	30.2	30.28
06/07/2005	30.01	30.72	29.81	30.62
06/08/2005	30.4	31.12	30.25	30.98
06/09/2005	31.14	31.35	31.1	31.24
06/10/2005	31.24	31.36	30.94	31.09
06/13/2005	31.28	31.48	30.94	31.44
06/14/2005	31.38	31.48	30.83	31
06/15/2005	31.18	31.62	30.87	31.19
06/16/2005	32.24	33.4	32.22	33.32
06/17/2005	33.25	33.97	33.18	33.69
06/20/2005	33.94	33.94	33.35	33.7
06/21/2005	33.6	33.73	33.33	33.73
06/22/2005	33.2	33.65	33.2	33.36
06/23/2005	33.28	33.44	33.24	33.4
06/24/2005	33.2	33.2	32.77	32.86
06/27/2005	32.55	32.63	31.92	31.97
06/28/2005	32.03	32.39	31.97	32.24
06/29/2005	32.81	33.4	32.22	33.2
06/30/2005	33.45	33.45	32.37	32.4
07/01/2005	32.42	33.21	32.42	32.96
07/04/2005	33.13	33.2	32.27	32.76
07/05/2005	32.91	32.92	32.61	32.71
07/06/2005	32.94	33.55	32.72	33.55
07/07/2005	33.45	33.45	32.33	33.12
07/08/2005	33.45	33.45	32.54	33.02
07/11/2005	33.08	33.45	32.85	33.27
07/12/2005	33.08	33.48	32.72	33.48
07/13/2005	33.28	33.45	32.61	32.72
07/14/2005	32.95	33.13	32.73	33.06
07/15/2005	33.22	33.85	32.93	33.75
07/18/2005	33.79	34.19	32.86	33.02
07/19/2005	33.11	33.6	32.63	33.52
07/20/2005	33.23	34.35	33.23	34.08
07/21/2005	32.96	33.89	32.22	33.77
07/22/2005	33.5	34.03	33.24	33.45
07/25/2005	33.92	34.8	33.22	34.78
07/26/2005	34.44	34.48	33.8	34.19
07/27/2005	34.34	35.01	34.09	34.83
07/28/2005	34.55	35.81	34.16	35.79
07/29/2005	35.96	36.2	35.71	36.13
08/01/2005	36.11	36.62	36.1	36.4
08/02/2005	36.23	36.89	36.23	36.84
08/03/2005	36.6	37.57	36.53	36.75
08/04/2005	36.65	37.73	34.88	36.78
08/05/2005	36.77	36.77	35.55	35.79
08/08/2005	35.91	36.59	35.5	35.81
08/09/2005	35.66	36.12	35.28	35.81
08/10/2005	36.01	36.02	35.5	35.71
08/11/2005	36.2	36.24	35.47	35.51
08/12/2005	35.57	35.92	35.31	35.32
08/15/2005	35.14	35.39	34.93	35.08
08/16/2005	34.95	35.6	34.95	35.32
08/17/2005	35.3	35.76	35.07	35.25
08/18/2005	35.12	35.69	34.93	35.17
08/19/2005	35.15	35.35	34.98	35.06
08/22/2005	35.06	35.31	34.35	35.09
08/23/2005	35.12	35.31	34.86	35.31
08/24/2005	35.28	35.28	34.62	34.98
08/25/2005	34.84	34.84	33.3	34.16
08/26/2005	34.01	34.55	34.01	34.29
08/29/2005	33.89	34.05	33.45	33.96
08/30/2005	34.13	34.43	33.68	34.26
08/31/2005	34.33	34.48	33.97	34.31
09/01/2005	34.27	34.43	34.13	34.31
09/02/2005	34.05	34.43	34.05	34.39
09/05/2005	34.63	34.73	34.44	34.6
09/06/2005	34.58	34.66	34.4	34.58
09/07/2005	34.83	35	34.38	34.7
09/08/2005	34.77	34.78	34.54	34.68
09/09/2005	34.87	35.02	34.58	34.7
09/12/2005	34.7	34.93	34.34	34.81
09/13/2005	34.82	34.91	34.41	34.41
09/14/2005	33.82	33.82	32.4	33.28
09/15/2005	32.98	33.79	32.57	33.5
09/16/2005	33.28	33.94	33.23	33.85
09/19/2005	33.81	34.07	33.28	33.3
09/20/2005	33.35	33.65	32.87	33.39
09/21/2005	33.33	33.62	32.61	32.75
09/22/2005	32.55	33.27	32.55	33.1
09/23/2005	33.04	33.25	32.69	33.21
09/26/2005	33.23	33.86	33.18	33.46
09/27/2005	33.15	33.58	32.77	33
09/28/2005	33.2	33.55	32.93	33.44
09/29/2005	33.84	34.09	33.55	33.94
09/30/2005	34.43	34.45	33.7	34.45
10/03/2005	34.72	35.11	34.19	34.55
10/04/2005	34.68	34.68	34.19	34.3
10/05/2005	34.29	34.34	33.79	34.27
10/06/2005	34.2	34.36	33.64	34.04
10/07/2005	33.83	34.24	33.83	34.24
10/10/2005	35.12	35.47	34.88	34.89
10/11/2005	34.93	35.53	34.93	35.26
10/12/2005	34.98	35.05	34.15	34.15
10/13/2005	34.18	34.2	33.46	33.48
10/14/2005	33.49	34.18	33.11	34.04
10/17/2005	34.68	34.91	34.43	34.58
10/18/2005	34.86	34.97	34.58	34.72
10/19/2005	34.56	34.88	33.5	33.94
10/20/2005	34.29	34.78	33.89	33.89
10/21/2005	33.89	34.82	33.55	34.36
10/24/2005	34.16	34.57	33.83	34.36
10/25/2005	34.93	34.93	33.3	33.48
10/26/2005	33.7	34.73	33.5	34.14
10/27/2005	33.94	34.07	32.78	33.01
10/28/2005	33.16	33.25	32.5	32.78
10/31/2005	33.2	34.08	33.01	33.94
11/01/2005	34.16	34.24	33.5	33.81
11/02/2005	34.18	34.89	34.11	34.89
11/03/2005	35.17	35.42	33.82	34.85
11/04/2005	35.02	35.34	34.47	35.34
11/07/2005	35.12	35.79	34.95	35.57
11/08/2005	35.71	36.18	35.47	35.72
11/09/2005	35.55	35.64	35.06	35.44
11/10/2005	35.62	35.62	35.25	35.42
11/11/2005	35.47	35.85	35.37	35.57
11/14/2005	35.27	35.81	35.27	35.81
11/15/2005	35.85	35.96	35.57	35.82
11/16/2005	35.96	36.11	35.48	35.92
11/17/2005	36.15	36.34	35.86	36.02
11/18/2005	36.24	36.77	36.15	36.37
11/21/2005	35.83	36.51	35.66	36.24
11/22/2005	36.53	36.53	35.66	36.21
11/23/2005	34.43	35.59	33.72	34.43
11/24/2005	34.7	34.93	34.14	34.4
11/25/2005	34.2	34.61	34.14	34.23
11/28/2005	34.14	34.67	34.12	34.28
11/29/2005	34.38	34.65	34.16	34.43
11/30/2005	34.27	34.53	33.72	34.14
12/01/2005	33.85	34.53	33.85	34.48
12/02/2005	34.73	34.73	34.21	34.49
12/05/2005	34.49	34.73	34.11	34.73
12/06/2005	34.84	35.02	34.54	34.93
12/07/2005	34.83	35.45	34.83	35.28
12/08/2005	35.17	35.24	34.44	34.83
12/09/2005	34.44	34.88	34.39	34.83
12/12/2005	35.16	35.46	34.19	35.31
12/13/2005	35.47	35.98	34.61	34.83
12/14/2005	34.82	35.02	34.19	34.19
12/15/2005	34.43	34.43	33.29	34.25
12/16/2005	34.39	34.68	34.13	34.48
12/19/2005	34.58	35.14	34.35	34.8
12/20/2005	35.01	35.01	34.27	34.48
12/21/2005	34.48	34.53	33.83	34.11
12/22/2005	33.95	34.55	33.95	34.09
12/23/2005	34.31	34.37	33.5	34.31
12/26/2005	34.33	34.33	34.33	34.33
12/27/2005	34.34	34.43	34.16	34.33
12/28/2005	34.19	34.42	34.09	34.23
12/29/2005	34.04	34.47	34.04	34.37
12/30/2005	34.09	34.6	34.09	34.41

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2005 Historical Chart

Average

Low

High