MRK.DE: Merck KGaA Historical Data

2017 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 99.5894

CLOSE 99.483

Low

LOW 87.23

High

HIGH 115.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	99.15	101.7	99.15	101.25
01/03/2017	101.6	102.3	100.95	101.45
01/04/2017	101.85	101.95	101.15	101.45
01/05/2017	101.1	103.1	101.1	103
01/06/2017	102.55	103	102.05	102.15
01/09/2017	102.65	102.9	101.05	102.3
01/10/2017	102.15	102.9	101.8	101.95
01/11/2017	102.05	103.85	101.8	102.95
01/12/2017	102.45	102.6	100.7	101.35
01/13/2017	101.8	103.7	101.65	103.6
01/16/2017	103.15	103.9	101.9	101.95
01/17/2017	101.75	102.5	100.2	102.2
01/18/2017	102.5	103.75	102.5	103.3
01/19/2017	103.4	103.4	101.95	102.8
01/20/2017	102.4	103	101.45	102.7
01/23/2017	101.65	102.75	100.8	101.25
01/24/2017	101.5	102.05	100.5	100.5
01/25/2017	101.4	102.4	100.65	101.3
01/26/2017	102	103.95	101.55	102.8
01/27/2017	102.8	103.2	102.2	102.95
01/30/2017	102.45	103.25	102.05	102.75
01/31/2017	102.75	102.85	100.8	101.65
02/01/2017	102	102.8	101.45	102.15
02/02/2017	101.7	103	101.25	102.55
02/03/2017	102.8	103.5	102.25	102.35
02/06/2017	102.05	103.1	101.65	102
02/07/2017	101.5	103.1	101.35	102.35
02/08/2017	101.95	102.05	99.89	100.75
02/09/2017	101.3	101.9	101	101.65
02/10/2017	102	102.65	100.75	101
02/13/2017	101.15	101.55	100.45	101
02/14/2017	100.8	100.8	100	100.25
02/15/2017	100.8	100.95	99.59	100.25
02/16/2017	100.45	101.9	100.3	101.5
02/17/2017	101.4	101.95	101	101.35
02/20/2017	102	102.1	101.45	101.5
02/21/2017	101.4	102.3	101.4	101.9
02/22/2017	102.1	103.25	101.8	103
02/23/2017	103	103.3	102.7	102.75
02/24/2017	102.5	103.25	102.15	103.2
02/27/2017	103.3	103.7	102.9	103.4
02/28/2017	103.5	103.7	102.95	103.15
03/01/2017	103.75	104.95	103.4	104.2
03/02/2017	104.5	105.25	104.4	105.25
03/03/2017	104.8	105.15	103.6	104
03/06/2017	103.55	104.2	103.25	103.75
03/07/2017	103.6	103.95	102.5	103.2
03/08/2017	102.6	103.3	101.85	103.1
03/09/2017	99.8	102.7	98.3	100.3
03/10/2017	100.75	101.9	100.75	101.4
03/13/2017	101.15	101.8	101.05	101.35
03/14/2017	101.45	103.95	101.4	103.2
03/15/2017	103.55	104.1	102.85	104
03/16/2017	105	105.1	102.55	102.75
03/17/2017	102.65	103.95	102.35	103.95
03/20/2017	103.4	104.15	103.3	103.75
03/21/2017	103.95	104	101.3	101.65
03/22/2017	101.05	101.85	100.65	101.55
03/23/2017	101.85	102.25	101.25	102.15
03/24/2017	103.75	105.55	103	103.85
03/27/2017	103.15	103.5	102.1	103.2
03/28/2017	103.85	104.4	103.3	103.8
03/29/2017	103.95	104.3	103.45	104.25
03/30/2017	104.55	106	104.25	105.9
03/31/2017	105.65	107	105.5	106.8
04/03/2017	107.2	107.5	106.3	106.8
04/04/2017	106.8	107.15	106.4	106.75
04/05/2017	106.55	107.35	106.35	107.1
04/06/2017	106.3	107	105.8	107
04/07/2017	105.35	106.35	105	106.35
04/10/2017	106.55	106.65	105.7	105.9
04/11/2017	105.55	105.55	104.15	104.75
04/12/2017	104.75	105.55	104.25	105.45
04/13/2017	105.15	106	105	105.45
04/18/2017	105.65	106	104.45	104.45
04/19/2017	104.6	104.6	103.4	103.95
04/20/2017	103.5	104.6	103.45	103.55
04/21/2017	103.45	103.9	102.6	103
04/24/2017	104.25	105.2	103.85	104.5
04/25/2017	104.3	107.9	104.3	107.05
04/26/2017	106.75	108.6	106.75	107.9
04/27/2017	107.85	108.7	107.65	107.7
04/28/2017	107.9	108.25	107.25	107.8
05/02/2017	107.7	108.5	106.9	108.15
05/03/2017	107.9	108.65	107.7	107.85
05/04/2017	108	109.3	107.85	108.6
05/05/2017	108.2	108.6	107.55	108
05/08/2017	108.6	110.7	108.6	110.3
05/09/2017	110.35	111.9	110.3	111.45
05/10/2017	111.6	112.6	111.3	112.15
05/11/2017	112.2	112.25	111.45	111.85
05/12/2017	112.6	114.45	112.55	114.4
05/15/2017	115	115.2	112.35	113.2
05/16/2017	113.25	113.55	112.2	113.5
05/17/2017	112.65	113.45	110.95	111.55
05/18/2017	111	111.1	108.45	108.7
05/19/2017	109	109.15	107.35	107.75
05/22/2017	107.55	107.9	106.45	106.5
05/23/2017	106.1	106.9	105.1	105.5
05/24/2017	105.2	105.45	104.6	105.05
05/25/2017	105.25	105.25	104.2	104.95
05/26/2017	105	105.35	104.9	105.35
05/29/2017	105.35	105.6	104.85	105.2
05/30/2017	105	105.8	104.65	105.65
05/31/2017	105.7	108.05	105.7	107.45
06/01/2017	108.5	108.8	106.65	107.25
06/02/2017	107.85	108.8	107.6	108.4
06/05/2017	108.4	108.4	108.4	108.4
06/06/2017	109.35	109.8	106.9	107.3
06/07/2017	107	107.9	106.2	107.35
06/08/2017	107.15	107.85	106.4	106.65
06/09/2017	106.65	107.6	106.15	106.8
06/12/2017	106.45	106.85	105.7	106.15
06/13/2017	106.5	107.25	106.3	107.05
06/14/2017	107.2	108.05	106.7	107.4
06/15/2017	107.45	107.75	105.75	106.2
06/16/2017	106.85	107.35	105.8	105.95
06/19/2017	106.75	108.15	106.65	108.15
06/20/2017	108.5	109.1	108.15	108.35
06/21/2017	109	109.25	107.8	109
06/22/2017	109.25	111.7	109.25	111.7
06/23/2017	111.55	112.65	110.65	111.15
06/26/2017	111.3	111.6	110.7	110.85
06/27/2017	110.95	111.15	109.25	109.45
06/28/2017	109.05	109.05	107.7	108.15
06/29/2017	108.55	108.65	105.35	105.8
06/30/2017	105.6	106.1	105.05	105.75
07/03/2017	106.7	106.7	105	105
07/04/2017	104.8	105	104.05	104.05
07/05/2017	103.8	104.45	103.2	104.2
07/06/2017	104.6	104.9	102.15	102.4
07/07/2017	102.4	102.5	101.5	102
07/10/2017	102.9	103.35	102.05	102.05
07/11/2017	102.5	102.7	101.35	101.55
07/12/2017	101.6	104.15	101.5	103.9
07/13/2017	104.1	104.25	102.65	103.3
07/14/2017	103.85	104.25	103	103.3
07/17/2017	103.4	103.4	101.8	102.25
07/18/2017	102.15	102.7	100.2	101
07/19/2017	100.65	100.8	99.74	100.5
07/20/2017	101	101.55	100.45	100.65
07/21/2017	100.6	101	98.77	99.14
07/24/2017	99.02	99.15	98.16	98.49
07/25/2017	98.7	99.13	98.02	98.48
07/26/2017	96.9	96.9	94.88	95.18
07/27/2017	94.75	95.45	93.57	93.99
07/28/2017	93.58	94	92.81	93.11
07/31/2017	93.19	93.95	92.79	92.85
08/01/2017	92.65	93.15	92.34	92.82
08/02/2017	92.76	93.78	92.48	92.92
08/03/2017	92.7	94.61	92.31	92.85
08/04/2017	92.72	92.87	91.83	92.59
08/07/2017	92.8	93.01	91.71	92.24
08/08/2017	92.05	92.55	91.4	92.47
08/09/2017	92.5	92.54	90.83	91.39
08/10/2017	91.5	92.03	90.07	90.36
08/11/2017	90.21	92.21	90.06	91.93
08/14/2017	92.5	93.09	92.19	92.94
08/15/2017	93.09	93.17	92.12	92.51
08/16/2017	93.03	93.52	92.78	93.18
08/17/2017	92.9	93.18	92.56	92.76
08/18/2017	92.25	92.25	90.96	91.01
08/21/2017	90.77	91.13	90.04	90.5
08/22/2017	90.87	92.4	90.79	92.29
08/23/2017	92.16	92.96	91.52	91.69
08/24/2017	91.62	92.66	91.14	91.96
08/25/2017	92.21	93.36	92.05	92.78
08/28/2017	92.43	93.04	91.83	92.63
08/29/2017	92.09	92.09	90.29	90.73
08/30/2017	91.28	91.87	90.79	91.21
08/31/2017	92.89	92.94	92.15	92.26
09/01/2017	92.6	92.96	92.13	92.13
09/04/2017	91.28	92.2	91.1	92.08
09/05/2017	92.21	95.4	92.01	94.26
09/06/2017	93.94	95.55	93.85	95.09
09/07/2017	95.5	96.03	94.97	95.47
09/08/2017	95	95.97	95	95.83
09/11/2017	96.3	96.64	95.93	96
09/12/2017	96.62	96.62	95.98	96.1
09/13/2017	96.8	98.34	96.29	97.99
09/14/2017	97.75	97.92	97.04	97.6
09/15/2017	97.6	97.6	96.86	96.87
09/18/2017	97.6	97.6	96.2	96.46
09/19/2017	96.65	96.69	96.11	96.46
09/20/2017	96.39	96.71	95.91	96.03
09/21/2017	96.54	96.75	96.05	96.4
09/22/2017	96.3	96.97	95.71	96.5
09/25/2017	96.58	98.49	96.39	98.43
09/26/2017	100	100.95	98.64	99.27
09/27/2017	99.39	100.2	98.83	100.05
09/28/2017	100.05	100.05	97.12	97.31
09/29/2017	97.35	97.58	93.77	94.12
10/02/2017	94.89	95.84	94.3	95.79
10/03/2017	95.79	95.79	95.79	95.79
10/04/2017	95.93	96.84	95.66	96.59
10/05/2017	96.4	96.42	95.04	95.49
10/06/2017	95.42	96.14	95.42	95.58
10/09/2017	95.99	96.05	95.53	95.68
10/10/2017	95.8	95.8	95.11	95.5
10/11/2017	95.8	95.87	95.36	95.36
10/12/2017	95.58	96.35	95.48	96.1
10/13/2017	96.05	96.85	95.91	96.34
10/16/2017	96.59	97.04	96.23	96.9
10/17/2017	96.61	96.61	94.64	94.64
10/18/2017	94.84	95.58	94.47	94.51
10/19/2017	94.8	95.08	94.36	94.5
10/20/2017	95.03	95.12	93.6	93.93
10/23/2017	94.2	94.62	93.22	93.34
10/24/2017	93.42	93.44	92.2	92.73
10/25/2017	92.51	93.15	91.31	91.51
10/26/2017	91.19	92.26	90.33	92.14
10/27/2017	92.29	93.02	91.71	91.84
10/30/2017	91.5	92.28	91.21	91.89
10/31/2017	91.89	91.89	91.89	91.89
11/01/2017	93	94.05	92.5	92.91
11/02/2017	93	93.23	92.5	92.85
11/03/2017	93.01	93.1	92.17	92.61
11/06/2017	92.8	94.1	92.8	93.71
11/07/2017	94.2	94.2	92.43	92.71
11/08/2017	92.71	93.06	92.13	92.41
11/09/2017	93.75	94.23	91.24	91.51
11/10/2017	91.16	91.54	89.04	89.79
11/13/2017	90	90.62	89.83	90.51
11/14/2017	90.86	91.43	90.6	90.78
11/15/2017	90.6	90.73	89.19	89.76
11/16/2017	90.5	91.04	89.91	90.8
11/17/2017	91.02	91.17	90.56	90.56
11/20/2017	90.12	90.81	89.8	90.24
11/21/2017	90.4	91.08	90.01	90.8
11/22/2017	90.71	91.03	90.18	90.58
11/23/2017	90.11	90.19	89.22	89.8
11/24/2017	89.9	90.31	88.67	89.15
11/27/2017	89.21	89.7	88.51	88.82
11/28/2017	88.91	89.68	87.9	88.92
11/29/2017	89.77	91.56	89.59	90.48
11/30/2017	90.28	90.72	89.39	89.43
12/01/2017	89.93	90.31	88.73	89.39
12/04/2017	89.96	90.93	89.62	89.82
12/05/2017	89.92	89.92	88.43	89.05
12/06/2017	88	88.42	87.23	88.09
12/07/2017	88.88	88.88	87.31	87.9
12/08/2017	88.4	89.15	88.39	88.86
12/11/2017	88.86	90.06	88.76	89.84
12/12/2017	90.01	91.16	89.79	91.16
12/13/2017	91.31	91.5	90.54	90.66
12/14/2017	90.5	90.74	89.24	90.05
12/15/2017	90.1	90.9	89.52	90.53
12/18/2017	91	92.22	91	91.92
12/19/2017	91.92	92.34	91.24	91.42
12/20/2017	91.45	91.45	89.47	89.82
12/21/2017	89.85	90.6	89.54	90.2
12/22/2017	90.52	90.95	89.95	90.28
12/27/2017	90.24	91.17	90.18	90.83
12/28/2017	91	91	90.39	90.77
12/29/2017	90.68	90.88	89.66	89.75

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2017 Historical Chart

Average

Low

High