MRK.DE: Merck KGaA Historical Data

2008 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 39.3764

CLOSE 39.3414

Low

LOW 26.5

High

HIGH 47.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	44.15	44.87	43.56	43.72
01/03/2008	43.67	44	42.79	43.08
01/04/2008	43.15	43.58	42.71	43.04
01/07/2008	42.92	43.47	42.81	42.99
01/08/2008	43.15	45.24	43.15	44.52
01/09/2008	44.29	47.31	44.11	46.9
01/10/2008	47.18	47.85	45.88	46.21
01/11/2008	46.33	46.79	45.88	46.45
01/14/2008	46.38	46.86	44.77	44.97
01/15/2008	44.4	44.92	43.25	43.63
01/16/2008	43.31	44.29	42.98	43.94
01/17/2008	44.33	44.89	43.71	43.91
01/18/2008	44.11	45.71	44	44.39
01/21/2008	44.04	44.42	41.65	42.1
01/22/2008	41.8	42.13	40.5	41.44
01/23/2008	41.97	41.97	40.28	40.48
01/24/2008	40.87	41.46	40.5	40.88
01/25/2008	41.1	41.69	40.5	40.68
01/28/2008	40.5	41.22	40.39	41.12
01/29/2008	41.33	41.33	40.57	40.99
01/30/2008	40.88	40.88	40.28	40.49
01/31/2008	40.63	41.58	40.33	41.45
02/01/2008	42.28	43.27	42.2	42.99
02/04/2008	43.65	43.83	43.19	43.47
02/05/2008	43.26	43.5	42.01	42.24
02/06/2008	41.77	42.79	41.7	42.47
02/07/2008	42.06	42.6	41.63	41.79
02/08/2008	42.11	42.29	41.42	41.99
02/11/2008	41.46	42.31	41.46	42.03
02/12/2008	42.4	43.23	41.9	42.9
02/13/2008	42.63	43.05	42.38	42.85
02/14/2008	43.2	43.3	42.4	42.69
02/15/2008	42.65	42.82	41.61	42.27
02/18/2008	42.17	42.62	40.89	41.73
02/19/2008	41.71	41.99	40.54	40.99
02/20/2008	40.51	41.79	40.51	41.57
02/21/2008	41.92	42.22	41.22	41.33
02/22/2008	41.1	41.86	40.81	41.25
02/25/2008	41.73	42.05	41.46	41.83
02/26/2008	42.01	42.13	41.67	41.96
02/27/2008	42.12	42.17	41.56	42.17
02/28/2008	42.13	42.29	41.62	41.78
02/29/2008	41.68	41.97	40.87	41.1
03/03/2008	40.76	41.27	40.63	41.19
03/04/2008	41.14	41.31	40.54	40.78
03/05/2008	40.97	41.24	40.72	41
03/06/2008	40.93	41.15	40.5	40.63
03/07/2008	40.5	41.24	40.5	40.97
03/10/2008	40.77	41.29	40.5	40.79
03/11/2008	40.95	41.65	40.67	41
03/12/2008	41.01	41.83	41.01	41.35
03/13/2008	40.97	41.11	40.19	40.28
03/14/2008	40.17	41.05	39.9	40.63
03/17/2008	40.03	41.2	40	40.26
03/18/2008	40.62	40.7	39.78	40.04
03/19/2008	40.22	40.74	39.41	39.61
03/20/2008	39.4	40.25	39.35	39.78
03/25/2008	40.97	41.1	40.46	40.76
03/26/2008	40.99	40.99	40.42	40.79
03/27/2008	40.62	41.24	40.62	40.72
03/28/2008	40.99	41.33	40.71	40.97
03/31/2008	39.74	39.74	38.79	39.03
04/01/2008	39.01	40.15	38.88	39.88
04/02/2008	40.26	40.26	39.53	40.07
04/03/2008	39.96	40.2	39.15	39.75
04/04/2008	39.61	40.33	39.61	40.21
04/07/2008	40.42	40.61	39.99	40.46
04/08/2008	40.46	40.46	39.92	40.18
04/09/2008	40.58	41.9	40.25	40.74
04/10/2008	40.94	42.4	40.75	42.08
04/11/2008	42.54	42.54	41.12	41.49
04/14/2008	41.2	41.6	41.03	41.36
04/15/2008	41.47	41.91	41.17	41.67
04/16/2008	41.88	42.13	41.32	41.7
04/17/2008	41.83	41.88	41.25	41.36
04/18/2008	41.53	41.89	41.43	41.84
04/21/2008	41.95	43.58	41.95	42.59
04/22/2008	42.7	43.06	42.02	42.29
04/23/2008	43.51	45.29	43.51	44.72
04/24/2008	44.53	45.33	44.11	45.15
04/25/2008	45.37	46	45.17	45.54
04/28/2008	45.68	45.68	44.74	44.8
04/29/2008	44.72	46.38	44.72	45.59
04/30/2008	45.51	46.28	45	45.61
05/02/2008	45.76	46.65	45.61	45.82
05/05/2008	45.75	46.35	45.42	45.82
05/06/2008	45.74	46.1	44.45	44.86
05/07/2008	45.22	45.47	44.7	44.88
05/08/2008	44.7	44.97	44.23	44.6
05/09/2008	44.46	44.46	43.61	43.91
05/12/2008	43.5	43.9	43.19	43.29
05/13/2008	43.49	44.15	43.2	44.06
05/14/2008	44.27	44.45	43.67	43.83
05/15/2008	43.69	44.12	43.68	43.88
05/16/2008	43.6	44.12	43.55	43.81
05/19/2008	44.35	44.35	43.82	44.04
05/20/2008	44.15	44.66	43.83	43.99
05/21/2008	44	45.29	44	44.96
05/22/2008	44.68	45.71	44.38	45.55
05/23/2008	45.38	45.49	44.9	45.12
05/26/2008	45.03	46.12	44.79	46.03
05/27/2008	46	46.65	46	46.3
05/28/2008	46.3	46.43	45.79	46.14
05/29/2008	46.11	46.7	45.81	46.36
05/30/2008	46.33	46.96	44.58	45.18
06/02/2008	44.93	44.93	43.25	43.9
06/03/2008	43.65	44.86	43.63	44.7
06/04/2008	45.08	45.08	44.66	44.77
06/05/2008	44.97	45.61	44.75	45.15
06/06/2008	45.58	45.74	44.39	44.5
06/09/2008	44.5	44.68	43.76	43.92
06/10/2008	43.76	44.07	43.41	43.8
06/11/2008	43.85	44.09	43.02	43.44
06/12/2008	43.54	43.61	43.03	43.38
06/13/2008	43.08	43.54	42.63	43.53
06/16/2008	43.29	43.29	42.38	42.97
06/17/2008	42.92	44.1	42.72	43.6
06/18/2008	43.58	43.7	43.11	43.49
06/19/2008	43.17	44.26	43.14	44
06/20/2008	44.19	44.71	43.94	44.68
06/23/2008	44.8	45.08	44.51	44.82
06/24/2008	44.61	45.15	44.52	45
06/25/2008	44.9	45.49	44.74	45.17
06/26/2008	44.58	45.3	44.58	44.63
06/27/2008	44.5	44.99	44.4	44.65
06/30/2008	44.51	45.28	44.19	45.15
07/01/2008	45.25	45.25	44.06	44.29
07/02/2008	43.74	43.78	42.26	42.45
07/03/2008	42.11	42.22	40.95	41.1
07/04/2008	41.24	41.45	39.93	40.31
07/07/2008	40.25	40.85	40.25	40.53
07/08/2008	40.15	40.77	39.76	40.76
07/09/2008	41.06	41.37	40.66	41
07/10/2008	40.9	41.51	40.36	41.31
07/11/2008	41.08	41.42	39.9	39.9
07/14/2008	40.09	40.22	39.8	39.97
07/15/2008	39.85	40.01	39.46	39.75
07/16/2008	40.1	40.4	39.42	40.26
07/17/2008	40.22	40.35	39.81	40.01
07/18/2008	39.85	40.05	39.13	39.63
07/21/2008	39.38	40.54	39.13	40.22
07/22/2008	39.56	40.81	39.56	40.45
07/23/2008	39.75	40.33	37.22	37.55
07/24/2008	38.3	39.77	37.81	39.26
07/25/2008	38.78	39.84	38.58	39.53
07/28/2008	39.42	39.6	39.01	39.22
07/29/2008	38.5	39.03	38.42	38.95
07/30/2008	38.71	38.92	38.52	38.79
07/31/2008	38.97	39.36	38.5	38.81
08/01/2008	39	39.6	38.85	39.38
08/04/2008	39.49	39.63	38.97	39.13
08/05/2008	38.88	39.63	38.88	39.5
08/06/2008	39.69	39.69	38.76	39.35
08/07/2008	39.37	39.63	38.68	38.83
08/08/2008	38.83	39.04	38.46	38.91
08/11/2008	39.01	39.01	38.58	38.67
08/12/2008	38.77	38.77	38.3	38.5
08/13/2008	38.49	39.12	38.26	38.46
08/14/2008	38.52	38.88	37.58	37.7
08/15/2008	37.61	37.75	36.14	36.52
08/18/2008	36.51	36.76	36.35	36.53
08/19/2008	36.51	37.15	36.5	36.9
08/20/2008	36.94	37.53	36.62	37.46
08/21/2008	37.7	38.42	37.65	37.79
08/22/2008	37.96	38.24	37.63	38.03
08/25/2008	38.1	38.1	37.74	37.85
08/26/2008	37.85	38.63	37.79	38.4
08/27/2008	38.26	38.52	37.85	38.31
08/28/2008	38.3	39.24	37.9	38.96
08/29/2008	38.95	39.22	38.68	39.13
09/01/2008	39.02	39.02	38.25	38.84
09/02/2008	38.75	39.72	38.28	39.6
09/03/2008	39.4	39.49	38.34	38.38
09/04/2008	38.24	38.85	37.62	37.82
09/05/2008	37.55	38.06	37.17	37.43
09/08/2008	38.42	38.81	37.78	38.72
09/09/2008	38.77	39.24	38.57	38.75
09/10/2008	38.89	39.55	38.62	38.78
09/11/2008	38.8	39.28	38.38	39.28
09/12/2008	39.38	39.38	38.49	39.1
09/15/2008	38.31	38.42	37.56	38.07
09/16/2008	37.99	38.26	37.35	38.03
09/17/2008	37.87	38.03	36.56	36.76
09/18/2008	36.83	37.28	36.28	36.6
09/19/2008	36.6	39.67	36.34	39.67
09/22/2008	39.25	39.25	38.16	38.4
09/23/2008	38.1	38.5	37.9	37.9
09/24/2008	37.84	38.33	37.45	37.61
09/25/2008	37.46	38.49	37.46	38.35
09/26/2008	37.97	38.42	37.6	38.08
09/29/2008	38.11	38.42	36.87	37.17
09/30/2008	36.76	38.04	36.74	37.7
10/01/2008	37.78	37.94	37.01	37.7
10/02/2008	37.5	38.74	37.13	37.63
10/03/2008	38	38.39	37.6	38.19
10/06/2008	37.47	37.65	36.88	37.61
10/07/2008	37.5	38.4	37.1	37.81
10/08/2008	36.55	37.49	34.74	35.37
10/09/2008	35.47	35.47	33.76	34.03
10/10/2008	31.5	32.31	30.22	30.85
10/13/2008	30.24	32.73	30.24	32.33
10/14/2008	33	34.16	32.64	33.16
10/15/2008	33.28	33.28	31.43	31.98
10/16/2008	31	32	30.51	31.25
10/17/2008	31.75	32.64	30.73	31.97
10/20/2008	32.62	33.29	32.16	32.94
10/21/2008	34	34.83	33.5	34.18
10/22/2008	33.63	34.03	32.77	32.94
10/23/2008	32.55	33.64	32.31	33.5
10/24/2008	32	33.33	30.54	32.49
10/27/2008	30.5	31.21	28.15	29.92
10/28/2008	30.89	31.2	26.5	29.5
10/29/2008	31.5	33.04	31.38	32.63
10/30/2008	33.72	33.72	32.24	32.7
10/31/2008	32.87	35.15	32.71	34.79
11/03/2008	35	35.47	34.78	35.47
11/04/2008	35.58	35.9	34.01	34.28
11/05/2008	34.63	34.66	33.42	33.92
11/06/2008	33.6	34.4	33.02	33.35
11/07/2008	33.17	34.06	33.05	33.87
11/10/2008	34.54	35.27	34.49	34.9
11/11/2008	34.56	35.06	33.66	34.11
11/12/2008	34.49	35.33	33.71	34.1
11/13/2008	33.86	34.54	33.18	33.5
11/14/2008	34.49	34.71	33.51	33.7
11/17/2008	33.63	33.71	32.8	33.27
11/18/2008	33.51	33.56	32.35	32.85
11/19/2008	33.16	33.16	31.13	31.13
11/20/2008	30.32	31.14	29.28	29.73
11/21/2008	29.54	30.44	28.55	28.83
11/24/2008	29.25	31.66	29.02	31.28
11/25/2008	30.92	31.87	30.67	31.65
11/26/2008	31.12	31.97	30.65	31.66
11/27/2008	31.95	32.2	31.52	32.03
11/28/2008	32.13	33.03	31.84	32.95
12/01/2008	33.12	33.12	31.31	31.6
12/02/2008	31	32.1	30.88	31.49
12/03/2008	31.51	31.82	30.75	31.65
12/04/2008	31.5	32.7	31.08	31.18
12/05/2008	31	31.46	30.66	31.05
12/08/2008	32.38	32.6	31.57	31.57
12/09/2008	31.44	32.01	31.2	31.83
12/10/2008	32.08	32.08	31.14	31.35
12/11/2008	31.7	31.73	30.81	30.86
12/12/2008	30.32	31.24	30	31.05
12/15/2008	31.29	31.46	30.35	30.39
12/16/2008	30.5	31.33	30.42	30.83
12/17/2008	30.98	30.99	27.58	29.45
12/18/2008	29.6	29.65	29.17	29.58
12/19/2008	29.5	30.15	29	30.15
12/22/2008	30.13	30.91	30.04	30.49
12/23/2008	30.5	31.18	30.31	30.61
12/29/2008	31.03	31.82	30.82	31.75
12/30/2008	32	32.4	31.75	32.26

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2008 Historical Chart

Average

Low

High