MRK.DE: Merck KGaA Historical Data

2015 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 91.5575

CLOSE 91.4882

Low

LOW 74.6

High

HIGH 111.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	79.02	79.35	77.3	77.81
01/05/2015	77.56	79.07	77.3	78.03
01/06/2015	78.31	79.5	77.63	78.44
01/07/2015	78.75	80.98	78.39	80.22
01/08/2015	81.4	81.77	80.55	81.64
01/09/2015	83.57	84.17	81.93	82.29
01/12/2015	82.8	84.15	82.59	83.21
01/13/2015	83.06	84.66	83	84.07
01/14/2015	83.26	83.97	82.67	83.68
01/15/2015	84.39	84.76	81.32	84.76
01/16/2015	84.55	86.66	83.94	86.44
01/19/2015	87.38	88.62	86.99	87.86
01/20/2015	88.06	88.25	86.82	87.41
01/21/2015	87.66	88.18	86.17	86.73
01/22/2015	86.56	86.66	84.25	86.5
01/23/2015	87.31	88.31	86.37	87.67
01/26/2015	87.66	89.56	87.53	89.56
01/27/2015	89.69	90.16	88.67	89.05
01/28/2015	89.88	89.88	88.37	89.07
01/29/2015	88.77	89.65	88.31	89.25
01/30/2015	89.72	89.77	88.31	88.71
02/02/2015	89.37	89.54	86.94	88.15
02/03/2015	88.07	88.52	86.98	86.98
02/04/2015	87.08	88.44	86.65	88.44
02/05/2015	88.45	89.06	86.54	87.63
02/06/2015	87.47	88.1	86.55	87.9
02/09/2015	87.52	87.78	84.93	85.74
02/10/2015	85.85	87.31	85.15	87.28
02/11/2015	87.4	87.47	86.3	86.96
02/12/2015	87.26	88.1	87	87.77
02/13/2015	88.12	88.2	87.08	87.66
02/16/2015	87.72	87.76	87.12	87.12
02/17/2015	87	87.61	86.36	87.61
02/18/2015	87.13	87.49	86.53	87.01
02/19/2015	86.4	87.97	86.4	87.73
02/20/2015	87.8	88.63	87.28	87.7
02/23/2015	88.4	89.97	88.19	89.65
02/24/2015	89.47	89.63	88.58	89.55
02/25/2015	89.55	91.88	89.18	90.61
02/26/2015	91.09	91.92	90.2	91.84
02/27/2015	92.02	92.64	91.41	92.2
03/02/2015	92.85	95.06	92.83	94.27
03/03/2015	94.3	96.24	94.24	94.75
03/04/2015	95.6	96.87	94.68	96.87
03/05/2015	96.92	98.35	96.92	97.75
03/06/2015	98	98.76	97.85	98.36
03/09/2015	98.34	98.72	96.86	97.91
03/10/2015	97.94	98.72	96.98	98.14
03/11/2015	98.49	101.55	98.39	101.5
03/12/2015	101.7	102.1	100.7	101.9
03/13/2015	102.1	102.9	101	102.6
03/16/2015	103	106.85	102.9	105.9
03/17/2015	106.3	106.4	103.15	104.4
03/18/2015	104.85	105.65	103.65	104.65
03/19/2015	104.25	105.5	103.6	104.75
03/20/2015	105.4	106.6	104.65	104.95
03/23/2015	104.65	104.7	103.15	104.6
03/24/2015	104.1	105.55	103.9	105.2
03/25/2015	105.3	105.6	103.15	103.6
03/26/2015	101.7	102.6	100.45	102.4
03/27/2015	103.2	104.35	102.05	103.4
03/30/2015	103.75	106.25	103.75	106.25
03/31/2015	106.25	107.25	104.25	104.55
04/01/2015	103.9	106.75	103.75	105.8
04/02/2015	105.7	106.65	104.95	105.65
04/07/2015	106.1	108.35	105.7	108.05
04/08/2015	108.05	108.25	106.95	108.1
04/09/2015	108.6	109.75	107.7	108.8
04/10/2015	109.1	111.85	109.1	111.25
04/13/2015	111.15	111.75	110.2	110.6
04/14/2015	110.65	110.9	109.55	110.05
04/15/2015	110.65	111.65	109.8	110
04/16/2015	109.7	109.75	107.9	108.25
04/17/2015	107.65	108.5	104.9	104.9
04/20/2015	104.35	106.5	104	105.8
04/21/2015	106.15	108.1	106.1	106.5
04/22/2015	106.6	107.5	104.7	105.3
04/23/2015	105.25	105.95	103.5	103.9
04/24/2015	104.05	105.65	103.95	105.15
04/27/2015	105.55	106.85	103.45	106.1
04/28/2015	105.85	105.85	99.38	101.4
04/29/2015	101.8	102.4	95.68	95.95
04/30/2015	96.19	98.38	95.56	96.79
05/04/2015	97.28	99.84	95.91	99.66
05/05/2015	100	101.3	96.29	96.29
05/06/2015	96.49	98.07	95.37	96.85
05/07/2015	96.62	97.78	94.29	97.24
05/08/2015	98.54	100.3	97.71	100.25
05/11/2015	101	101	98.82	99.53
05/12/2015	99.23	99.72	96.9	99.07
05/13/2015	99.62	100.7	98.39	98.64
05/14/2015	98.22	100.5	96.73	100.4
05/15/2015	101	101.35	99.7	99.86
05/18/2015	100.15	102.25	99.67	102.25
05/19/2015	99.9	101.9	98.62	100.55
05/20/2015	100.25	101.65	99.66	99.88
05/21/2015	99.8	101.45	99.35	101.25
05/22/2015	101.35	101.85	100.85	101.3
05/26/2015	101.3	102.3	98.7	98.98
05/27/2015	98.98	100.85	98.69	100.6
05/28/2015	99.89	101.05	99.65	100.2
05/29/2015	100.5	100.75	97.37	97.37
06/01/2015	98.42	99.05	97.41	98.12
06/02/2015	98.77	98.77	95.26	95.6
06/03/2015	95.91	96.14	94.72	95.14
06/04/2015	94.57	95.62	93.01	94.99
06/05/2015	94.11	94.36	92.8	93.93
06/08/2015	93.64	94.94	92.36	92.51
06/09/2015	92.52	92.97	90.95	91.53
06/10/2015	91.25	93.34	91.07	93.19
06/11/2015	93.31	95.39	93.09	94.19
06/12/2015	93.88	94.25	92.12	93.19
06/15/2015	92.05	92.24	91.23	91.27
06/16/2015	90.88	93.05	89.74	92.74
06/17/2015	92.74	93.06	91.06	91.19
06/18/2015	91.05	93.14	89.78	92.9
06/19/2015	93.11	93.94	91.22	91.9
06/22/2015	93.55	94.43	92.78	94.07
06/23/2015	94.22	94.69	93.33	93.93
06/24/2015	94.49	94.8	93.27	94.77
06/25/2015	94.34	94.93	93.26	93.85
06/26/2015	93.4	93.81	92.76	93.09
06/29/2015	89	92.2	88.35	90.5
06/30/2015	90.15	90.63	88.85	89.38
07/01/2015	90.51	93.5	89.68	93.1
07/02/2015	93.3	94.1	91.44	91.91
07/03/2015	91.8	92.5	91.37	91.6
07/06/2015	89.68	91.33	89.38	90.64
07/07/2015	90.95	91.36	89.37	89.37
07/08/2015	89.88	91.18	89.27	90.31
07/09/2015	90.83	92.49	90.27	92.2
07/10/2015	94.13	94.33	92.76	93.41
07/13/2015	94.75	95	94.23	94.71
07/14/2015	94.75	95.49	94.55	95.49
07/15/2015	95.74	96.73	95.35	95.69
07/16/2015	95.89	97.38	95.88	97.35
07/17/2015	97.35	97.63	96.75	97.4
07/20/2015	98	98.82	97.27	98.31
07/21/2015	98.22	98.5	95.41	95.79
07/22/2015	95.05	96.01	94.75	95
07/23/2015	95.53	95.69	94.62	94.82
07/24/2015	94.72	96.04	93.64	93.64
07/27/2015	93.16	93.65	91.93	91.93
07/28/2015	92.26	93.3	91.84	92.49
07/29/2015	92.88	94.81	92.58	94.35
07/30/2015	94.66	95.12	92.34	93.31
07/31/2015	93.32	93.75	91.78	92.62
08/03/2015	92.18	93.52	91.86	93.3
08/04/2015	92.98	94.29	92.98	93.95
08/05/2015	94.06	95.85	93.89	95.42
08/06/2015	96.5	96.5	94.2	94.35
08/07/2015	94.1	94.1	90.45	90.78
08/10/2015	91.1	91.38	89.7	91.02
08/11/2015	91	91.14	88.78	88.78
08/12/2015	87.89	88	85.02	85.34
08/13/2015	86.76	87.9	86.67	87.25
08/14/2015	87.26	87.66	86.9	87.2
08/17/2015	87.61	88.08	85.95	87.29
08/18/2015	88	89.79	88	89.46
08/19/2015	89.19	89.19	87.87	88.12
08/20/2015	87.34	87.78	84.91	85.3
08/21/2015	83.6	84.34	81.95	81.95
08/24/2015	78.47	80.81	75	79.08
08/25/2015	80.1	83.03	79.92	82.72
08/26/2015	81.52	83.38	80.44	81.98
08/27/2015	85	85.49	84	85.16
08/28/2015	85.31	85.45	84.15	85.02
08/31/2015	84.48	85.54	84.21	85.27
09/01/2015	83.8	84.13	82.04	83.07
09/02/2015	83.45	84.91	83.13	83.46
09/03/2015	84.38	86.23	84.26	85.76
09/04/2015	84.91	85.12	83.6	83.71
09/07/2015	84.03	84.69	82.58	83.1
09/08/2015	83.74	85.15	83.47	83.95
09/09/2015	85.58	86.24	83.83	84
09/10/2015	83.49	84.48	83.32	84.09
09/11/2015	84.23	84.29	82.71	82.84
09/14/2015	82.66	84.11	82.66	83.05
09/15/2015	83.11	83.64	82.61	82.89
09/16/2015	83.83	83.97	82.99	83.21
09/17/2015	83.45	83.83	82.71	82.82
09/18/2015	82.82	82.82	79.95	80.39
09/21/2015	80.44	83.36	80.44	83.05
09/22/2015	82.85	82.85	78.76	78.8
09/23/2015	78.81	80.81	78.75	80.28
09/24/2015	80.02	80.82	78.3	78.54
09/25/2015	79.85	81.04	79.73	80.4
09/28/2015	79.9	80.55	78.7	78.82
09/29/2015	77.92	78.42	76.37	77.34
09/30/2015	78.87	79.75	78.03	79.09
10/01/2015	79.88	80.54	77.38	77.67
10/02/2015	78.24	78.33	75.55	77.37
10/05/2015	78.6	79.83	78.56	79.41
10/06/2015	79.53	79.94	78.43	79.08
10/07/2015	79.27	79.28	77.48	77.57
10/08/2015	77.57	78.46	77.3	77.8
10/09/2015	78.46	78.55	76.9	77.47
10/12/2015	77.42	77.64	76.43	77.37
10/13/2015	77.17	77.47	76.2	76.74
10/14/2015	76.67	76.67	74.6	74.9
10/15/2015	75.29	77.5	75.12	77.16
10/16/2015	77.79	78.57	77.44	78.48
10/19/2015	78.5	79.7	78.36	79.44
10/20/2015	79.3	79.42	78.11	78.34
10/21/2015	78.23	78.94	77.53	77.76
10/22/2015	77.84	79.33	77.06	79.06
10/23/2015	79.5	84.55	78.98	84.21
10/26/2015	84.5	84.93	83.84	84.64
10/27/2015	84.36	84.69	83.52	84.09
10/28/2015	84.04	86.21	83.96	85.95
10/29/2015	85.91	86.85	85.51	86.85
10/30/2015	88.65	89.64	88.15	88.83
11/02/2015	88	89.83	87.09	89.62
11/03/2015	90	90.14	89.31	89.55
11/04/2015	90.15	90.93	87.97	88.16
11/05/2015	88.61	90.3	88.37	89.08
11/06/2015	88.5	90.77	88.25	90.31
11/09/2015	90.31	90.49	88.97	89.09
11/10/2015	89.06	90.05	88.52	89.66
11/11/2015	90.36	91.83	90.23	91.07
11/12/2015	93.01	94.4	91.88	92.41
11/13/2015	92.83	92.83	90.15	91.22
11/16/2015	90.29	94.19	90.1	93.01
11/17/2015	94	95.39	93.32	95.25
11/18/2015	94.84	95.5	93.68	95.45
11/19/2015	96.32	97.44	95.47	95.65
11/20/2015	95.64	96.19	95.05	95.99
11/23/2015	96.18	96.18	94.33	94.68
11/24/2015	94.16	94.23	92.17	93.28
11/25/2015	93.2	95.94	92.73	95.37
11/26/2015	95.56	96.86	95.1	96.46
11/27/2015	96.8	97.67	96.02	96.39
11/30/2015	96.8	97.74	96.11	96.94
12/01/2015	97.53	98.21	95.95	96.17
12/02/2015	96.67	97.87	96.39	96.73
12/03/2015	96.53	97.5	92	93.74
12/04/2015	92.99	93.43	91.67	92.49
12/07/2015	90.4	93.19	90.22	91.91
12/08/2015	91.91	92.29	90.01	90.82
12/09/2015	91.3	91.53	89.06	89.1
12/10/2015	88.89	89.33	87.49	88.85
12/11/2015	88.94	89.71	86.85	86.89
12/14/2015	86.92	87.6	85.65	85.8
12/15/2015	86.27	88.43	86.02	88.32
12/16/2015	88.92	89.21	87.53	87.63
12/17/2015	89.49	90.36	88.78	89.01
12/18/2015	88.67	89.09	87.34	87.93
12/21/2015	88.05	89.84	86.75	86.75
12/22/2015	87.5	88.34	87.14	87.47
12/23/2015	88.11	89.1	87.95	88.91
12/25/2015	88.91	88.91	88.91	88.91
12/28/2015	89.29	89.31	87.27	88.09
12/29/2015	88.82	90.17	88.8	90.13
12/30/2015	90.17	90.6	89.44	89.57

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2015 Historical Chart

Average

Low

High