MRK.DE: Merck KGaA Historical Data

2014 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 65.9204

CLOSE 65.9505

Low

LOW 56.3

High

HIGH 80.93

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	64.93	65.28	64.3	64.5
01/03/2014	64.63	65.43	64.5	65.32
01/06/2014	65.13	65.93	64.85	65.65
01/07/2014	65.53	66.03	65.43	65.75
01/08/2014	65.65	66.05	65.22	66.05
01/09/2014	65.9	66.57	65.2	65.28
01/10/2014	65.35	66.1	65.3	65.32
01/13/2014	65.22	65.3	64.88	65
01/14/2014	64.68	65.47	64.68	65.47
01/15/2014	65.57	66.6	65.35	66.25
01/16/2014	66.25	66.63	65.9	66
01/17/2014	66.1	66.3	65.03	65.68
01/20/2014	65.53	66	65.53	65.97
01/21/2014	66.1	66.63	66.05	66.5
01/22/2014	66.8	67.78	66.7	67.72
01/23/2014	67.7	67.72	67.1	67.45
01/24/2014	67.5	67.53	66.2	66.38
01/27/2014	59.15	61.05	58.28	59.65
01/28/2014	60	60.18	58.85	59.35
01/29/2014	59.93	60.15	57.8	58.35
01/30/2014	57.93	58.53	56.45	58.08
01/31/2014	57.9	58.1	57.1	57.58
02/03/2014	57.88	58.88	57.8	58.25
02/04/2014	58.05	58.15	57.15	57.23
02/05/2014	57.5	57.83	56.88	57
02/06/2014	57.48	58.38	56.75	58.33
02/07/2014	58.5	58.93	58.25	58.65
02/10/2014	59.08	59.43	58.88	59.13
02/11/2014	59.55	59.93	59.18	59.88
02/12/2014	59.98	60.85	59.68	60.55
02/13/2014	60.3	60.7	60.23	60.58
02/14/2014	60.88	61.33	60.8	61.2
02/17/2014	61.5	61.95	60.75	60.85
02/18/2014	61	61.05	60.38	60.95
02/19/2014	61.1	61.43	60.8	61.38
02/20/2014	61	61.68	60.73	61.55
02/21/2014	61.73	61.98	61.53	61.73
02/24/2014	61.5	62.5	61.5	62.5
02/25/2014	62.4	63.08	62.25	62.85
02/26/2014	62.78	63.1	62.38	62.6
02/27/2014	62.65	62.95	61.93	62.75
02/28/2014	62.65	63.68	62.5	63.5
03/03/2014	62.05	62.33	61.1	61.1
03/04/2014	61.48	63	61.4	62.98
03/05/2014	62.75	62.88	61.98	62.5
03/06/2014	62.2	62.4	59.15	59.75
03/07/2014	59.8	60.7	59.25	59.6
03/10/2014	59.3	60.1	58.95	59.35
03/11/2014	59.38	60.05	59.25	59.45
03/12/2014	59.25	59.38	58.38	58.38
03/13/2014	58.55	58.98	57.73	57.75
03/14/2014	57.53	58.28	57.2	58.25
03/17/2014	58.23	58.28	57.8	58.05
03/18/2014	57.9	59.5	57.4	59.2
03/19/2014	59.48	60.1	59.25	59.88
03/20/2014	60	60.6	59.23	60.48
03/21/2014	60.63	60.63	59.93	59.98
03/24/2014	60.03	60.38	59.2	59.45
03/25/2014	59.7	60.75	59.55	60.48
03/26/2014	60.5	61.55	60.3	61.2
03/27/2014	61.3	61.48	60.58	61.03
03/28/2014	61.43	61.68	61.28	61.45
03/31/2014	61.68	61.75	61	61.13
04/01/2014	60.9	61	60.5	60.53
04/02/2014	60.63	60.68	59.88	60.1
04/03/2014	60.3	60.88	60.13	60.6
04/04/2014	60.85	60.85	60.25	60.5
04/07/2014	60.03	60.18	59.63	59.95
04/08/2014	60.25	60.25	58.73	59.03
04/09/2014	59.03	59.25	58.3	58.4
04/10/2014	58.73	58.8	57.93	58.1
04/11/2014	57.53	57.78	56.3	56.95
04/14/2014	56.53	58.13	56.53	58.05
04/15/2014	57.85	58.08	56.5	56.55
04/16/2014	56.7	57.28	56.4	57.25
04/17/2014	57.43	57.7	56.88	57.5
04/22/2014	58	59.65	58	59.65
04/23/2014	59.65	60.1	59.5	59.75
04/24/2014	60.05	60.68	59.18	59.83
04/25/2014	59.4	59.88	59.33	59.63
04/28/2014	60.03	60.53	59.75	59.95
04/29/2014	60.1	60.88	60.1	60.63
04/30/2014	60.03	61	60	60.78
05/02/2014	59.7	60.4	59.38	59.83
05/05/2014	60.05	60.48	59.43	60.38
05/06/2014	60.33	60.7	59.75	60.03
05/07/2014	59.8	60.4	59.75	60.25
05/08/2014	60.45	61.03	60.33	61
05/09/2014	61	61.38	60.8	61.28
05/12/2014	60.55	61.15	60.43	60.88
05/13/2014	61.43	62.08	61.1	61.88
05/14/2014	61.98	62.2	61.68	61.73
05/15/2014	62.2	62.2	60.83	61.63
05/16/2014	61.73	62.75	61.38	62.75
05/19/2014	62.55	63.1	61.83	62.95
05/20/2014	62.95	62.98	62.03	62.05
05/21/2014	61.93	62.45	61.9	62.23
05/22/2014	62.23	62.85	62.05	62.68
05/23/2014	62.48	62.9	62.13	62.68
05/26/2014	62.95	63.3	62.83	63.23
05/27/2014	63.08	63.73	62.93	63.5
05/28/2014	63.48	63.7	63.28	63.38
05/29/2014	63.25	63.75	63.25	63.5
05/30/2014	63.38	63.5	62.63	63
06/02/2014	63.33	63.38	62.88	63.38
06/03/2014	63.25	63.43	62.75	62.85
06/04/2014	62.85	63.63	62.85	63.33
06/05/2014	63.25	63.38	62.7	63.28
06/06/2014	63.18	63.25	62.75	63.03
06/09/2014	62.93	63.63	62.78	63.53
06/10/2014	63.6	64.32	63.45	64.32
06/11/2014	64.18	64.8	63.9	64.25
06/12/2014	64.4	65.2	64.22	64.4
06/13/2014	64.32	64.32	63.55	63.7
06/16/2014	63.5	64.32	63.5	64.13
06/17/2014	64.38	64.88	63.9	64.22
06/18/2014	64.35	64.5	64.05	64.1
06/19/2014	64.43	64.57	64.07	64.2
06/20/2014	64.4	65	64.4	64.72
06/23/2014	64.9	64.9	63.75	63.75
06/24/2014	64	64.13	63.7	63.7
06/25/2014	63.35	64.03	63.28	63.6
06/26/2014	63.83	63.88	63.2	63.68
06/27/2014	63.63	64.25	63.33	64.18
06/30/2014	64.32	64.73	63.32	63.39
07/01/2014	63.49	64.17	63.05	64.17
07/02/2014	64.32	64.89	64.15	64.74
07/03/2014	64.98	65.49	64.78	65.28
07/04/2014	65.16	65.36	64.82	65.17
07/07/2014	64.9	65.46	64.75	64.91
07/08/2014	65.12	65.12	64.18	64.18
07/09/2014	64.18	64.37	63.57	64.16
07/10/2014	64.1	64.1	63.04	63.67
07/11/2014	63.93	64	63.52	63.98
07/14/2014	64.2	64.76	63.8	64.75
07/15/2014	64.64	65.27	64.64	64.68
07/16/2014	64.53	64.76	64.19	64.46
07/17/2014	64.27	65.36	64.12	65
07/18/2014	64.75	64.81	63.5	64.02
07/21/2014	63.99	64.19	63.15	63.45
07/22/2014	63.64	63.79	63.23	63.71
07/23/2014	63.46	64.94	63.46	64.28
07/24/2014	64.36	65.73	64.15	65.43
07/25/2014	65.29	65.35	64.24	64.38
07/28/2014	64.98	66.36	64.84	65.21
07/29/2014	65.03	65.8	64.77	65.57
07/30/2014	65.79	66.75	65.66	66.38
07/31/2014	66.45	66.63	65.86	66.38
08/01/2014	66.15	66.76	63.89	63.97
08/04/2014	63.96	64.43	63.61	63.78
08/05/2014	63.92	64.81	63.51	64.7
08/06/2014	64.3	64.59	63.21	63.84
08/07/2014	63.91	64.31	62.81	63.19
08/08/2014	62.5	62.63	61.05	62.25
08/11/2014	62.83	63.61	62.18	63.49
08/12/2014	63.22	63.32	62.31	62.4
08/13/2014	62.3	64.72	62.3	64.37
08/14/2014	64.4	65.12	64.1	64.9
08/15/2014	65.1	65.1	62.95	63
08/18/2014	63.77	64.11	63.67	64.01
08/19/2014	64.52	64.52	63.98	64.39
08/20/2014	64.25	64.32	63.66	64.23
08/21/2014	64.45	64.81	64.12	64.4
08/22/2014	64.29	64.41	63.96	64.17
08/25/2014	64.88	65.68	64.76	65.65
08/26/2014	65.47	66.22	65.09	66.2
08/27/2014	65.99	66.38	65.78	66.18
08/28/2014	66.15	66.25	65.65	66.04
08/29/2014	66.31	66.36	65.57	66.23
09/01/2014	66.1	66.66	66.01	66.43
09/02/2014	66.61	67.03	66.19	66.45
09/03/2014	66.72	67.61	66.54	66.91
09/04/2014	66.7	66.93	66.3	66.93
09/05/2014	66.78	67.49	66.55	66.83
09/08/2014	66.83	67.44	66.75	67.35
09/09/2014	67.17	67.84	67.01	67.84
09/10/2014	67.78	67.93	67.28	67.81
09/11/2014	67.97	68.08	67.53	68.05
09/12/2014	68.26	68.28	67.2	67.56
09/15/2014	67.01	67.64	66.92	67.58
09/16/2014	67.39	67.5	66.81	67.23
09/17/2014	67.23	67.99	67.23	67.67
09/18/2014	67.78	68.89	67.7	68.48
09/19/2014	68.84	69.71	68.68	69.6
09/22/2014	69.23	76.14	68.28	72.63
09/23/2014	72.57	73.8	72.57	73.22
09/24/2014	74.4	75.69	73.46	73.96
09/25/2014	73.85	74.35	72.79	72.79
09/26/2014	72.76	73.77	72.59	73.3
09/29/2014	72.87	73.76	72.25	72.3
09/30/2014	72.5	73.2	72.43	73.03
10/01/2014	72.86	74.33	72.68	73.87
10/02/2014	73.85	74.07	71.43	71.43
10/06/2014	72.5	73.89	72.19	72.31
10/07/2014	72.2	72.2	71.06	71.16
10/08/2014	71.02	71.83	70.74	71.34
10/09/2014	71.92	72.32	70.7	71.35
10/10/2014	70.82	71.24	69.56	69.82
10/13/2014	69	69.43	68.59	68.73
10/14/2014	68.62	69.17	68.11	68.77
10/15/2014	68.64	68.78	66.84	67.12
10/16/2014	67.39	68.31	65.52	66.5
10/17/2014	66.66	68.75	65.79	68.71
10/20/2014	68.67	68.92	67.16	67.64
10/21/2014	67.55	68.65	67.1	68.64
10/22/2014	68.85	70.45	68.67	70.4
10/23/2014	70.02	71.35	69.76	71.28
10/24/2014	70.84	71.5	70.73	70.95
10/27/2014	71.5	71.76	69.69	69.99
10/28/2014	69.76	70.61	69.76	70.35
10/29/2014	70.65	71.49	70.35	71.21
10/30/2014	71.25	72.02	70.16	71.68
10/31/2014	73.02	73.11	71.85	72.07
11/03/2014	71.96	72.08	71	71.69
11/04/2014	71.55	72.24	71.42	71.56
11/05/2014	72	72.46	71.75	72.18
11/06/2014	71.87	72.12	70.83	72.12
11/07/2014	72.08	72.32	70.8	71.07
11/10/2014	71.07	71.88	70.76	71.88
11/11/2014	71.69	73.01	71.69	72.01
11/12/2014	71.75	72.07	70.85	71.54
11/13/2014	72	75.29	69.35	74.67
11/14/2014	76.75	76.95	73.98	74.29
11/17/2014	77	77.99	75.6	76.67
11/18/2014	77.11	78.47	77.11	78.26
11/19/2014	78.51	79.35	77.04	77.39
11/20/2014	77.53	77.98	76.84	77.8
11/21/2014	77.99	78.62	77.45	78.54
11/24/2014	78.18	78.89	77.96	78.89
11/25/2014	79	79.38	77.96	78.05
11/26/2014	78.01	79.02	77.72	78.92
11/27/2014	79.23	80.75	79.09	80.4
11/28/2014	80.49	80.93	79.47	80.08
12/01/2014	79.78	80.74	79.78	80.08
12/02/2014	80.25	80.3	78.41	78.69
12/03/2014	79.04	79.52	78.51	78.74
12/04/2014	79.16	80.12	78.75	79.04
12/05/2014	79.44	79.75	78.76	79.66
12/08/2014	80.02	80.89	79.9	80.07
12/09/2014	79.69	80.21	78.33	78.75
12/10/2014	79.15	79.56	78.72	79.19
12/11/2014	79.01	79.74	78.32	79.49
12/12/2014	78.8	78.85	76.72	76.72
12/15/2014	76.72	77.46	75.79	75.79
12/16/2014	75.95	77.82	74.89	77.8
12/17/2014	76.8	77.11	76.17	76.58
12/18/2014	77.97	78.04	76.7	77.87
12/19/2014	78.75	79.01	77.4	78.38
12/22/2014	78.8	80.05	78.64	79.64
12/23/2014	79.85	80.17	77.94	78.56
12/29/2014	78.85	79.19	78.28	78.91
12/30/2014	78.92	79.04	78.28	78.42

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2014 Historical Chart

Average

Low

High