MRK.DE: Merck KGaA Historical Data

2018 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 87.2207

CLOSE 87.2003

Low

LOW 74.54

High

HIGH 100.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	89.52	90	89.06	89.98
01/03/2018	90.34	91.22	89.98	90.86
01/04/2018	91.28	91.34	90.4	90.7
01/05/2018	91.02	93.54	90.8	93.52
01/08/2018	94	94.28	92.88	93.06
01/09/2018	93.3	93.94	92.96	93.7
01/10/2018	93.62	93.62	92.06	92.7
01/11/2018	92.88	93.1	91.3	91.72
01/12/2018	92.04	92.1	90.78	91.26
01/15/2018	91.32	92.02	90.56	91.68
01/16/2018	92	92.9	91.84	92.84
01/17/2018	92.34	92.56	90.96	91.42
01/18/2018	91.7	91.7	89.48	90.12
01/19/2018	90.22	90.7	89.5	89.66
01/22/2018	89.86	90.4	89.56	89.96
01/23/2018	90.5	91.6	90.3	91.12
01/24/2018	91.28	91.82	90.3	90.3
01/25/2018	90.08	90.34	89.2	89.54
01/26/2018	89.8	90.5	89.44	90.26
01/29/2018	90.38	90.5	88.7	89.3
01/30/2018	88.84	89.74	88.82	89.22
01/31/2018	89.3	89.58	87.94	88.02
02/01/2018	88.12	88.22	85.26	86.36
02/02/2018	86.5	86.5	85.14	85.78
02/05/2018	85.5	86.54	85.02	85.14
02/06/2018	82.36	83.82	81.76	82.88
02/07/2018	83.42	83.72	82.42	83.04
02/08/2018	82.5	83.4	81.58	82.18
02/09/2018	81.94	82.76	80.92	81.1
02/12/2018	81.96	82.58	81.56	82
02/13/2018	82.02	82.8	81.7	81.88
02/14/2018	82.3	83.44	81.9	83.16
02/15/2018	83.6	83.78	82.06	82.52
02/16/2018	82.9	84.06	82.48	83.52
02/19/2018	84.16	84.24	82.88	83.14
02/20/2018	83.2	83.64	82.78	83.5
02/21/2018	83.06	83.12	82	82.34
02/22/2018	82.02	82.54	81.58	82.38
02/23/2018	82.66	82.78	81.8	82.34
02/26/2018	82.82	83.6	82.76	83.22
02/27/2018	83.24	83.46	82.68	82.88
02/28/2018	82.18	83.14	82.14	82.22
03/01/2018	81.7	82	79.22	79.38
03/02/2018	78.52	78.94	78.08	78.46
03/05/2018	77.76	80.18	77.42	79.92
03/06/2018	80.92	81.08	79.74	79.74
03/07/2018	79.42	81.1	79.02	81.1
03/08/2018	79.8	80.38	76.44	77.66
03/09/2018	77.12	79.54	77.04	78.48
03/12/2018	79.02	79.5	78.78	79.2
03/13/2018	78.96	79.5	78.06	78.34
03/14/2018	78.02	78.44	77.28	77.7
03/15/2018	78.18	78.68	77.72	78.08
03/16/2018	78.48	79.52	78.36	79.22
03/19/2018	78.96	78.98	77.96	78.06
03/20/2018	78.42	78.92	78.14	78.64
03/21/2018	78.8	78.8	77.42	77.7
03/22/2018	77	77.56	75.72	76.16
03/23/2018	75.74	76.16	75.26	75.6
03/26/2018	76.12	76.46	74.54	74.8
03/27/2018	75.94	76.4	75.3	76.04
03/28/2018	75.68	78.14	75.54	77.96
03/29/2018	78.08	78.44	77.46	77.9
04/03/2018	77.14	77.48	76.68	77.22
04/04/2018	77.48	78.46	77.18	78.1
04/05/2018	79.36	81.02	78.98	80.7
04/06/2018	80.34	81.14	79.84	80.5
04/09/2018	80.94	81.52	80.04	80.66
04/10/2018	81.22	81.3	80.04	80.68
04/11/2018	80.48	80.6	79.96	80.28
04/12/2018	80.08	81.48	79.7	80.94
04/13/2018	81.46	82.18	80.6	81.44
04/16/2018	81.82	82.04	80.46	81.04
04/17/2018	81.06	81.5	79.74	81.26
04/18/2018	81.4	82.34	81.16	81.64
04/19/2018	82.6	82.94	80.88	82
04/20/2018	82	82.04	81.34	82.02
04/23/2018	82.14	82.38	81.38	82.28
04/24/2018	82.42	82.42	80.42	81.38
04/25/2018	81.1	81.46	80	80.9
04/26/2018	80.84	81.9	80.52	81.7
04/27/2018	82.02	83.42	81.94	82.82
04/30/2018	81.86	81.94	81.22	81.22
05/02/2018	80.98	82.32	80.5	81.62
05/03/2018	81.6	82.26	81.38	81.68
05/04/2018	81.8	82.5	81.34	82.5
05/07/2018	82.34	82.94	82.04	82.66
05/08/2018	82.58	83.76	82.58	83
05/09/2018	82.46	82.52	81.22	82.08
05/10/2018	81.94	84.06	81.94	83.36
05/11/2018	83.28	83.48	82.24	83.32
05/14/2018	83.38	85.2	83.14	85.04
05/15/2018	82.74	83.16	79.26	79.7
05/16/2018	80.18	81.16	79.74	80.84
05/17/2018	83.3	86.3	82.72	86.04
05/18/2018	86	86	84.74	85
05/21/2018	85	85	85	85
05/22/2018	85.52	85.54	84.24	84.48
05/23/2018	84.14	84.32	82.5	83.18
05/24/2018	83	84.54	82.8	83.7
05/25/2018	84.1	85.36	83.34	85.36
05/28/2018	85.76	86.04	84.34	85.34
05/29/2018	84.86	86.26	84.22	85.26
05/30/2018	87.7	88.62	86.8	88.62
05/31/2018	89	89.54	87.08	87.34
06/01/2018	87.84	88.9	87.1	88.36
06/04/2018	89.08	89.18	84.68	85.06
06/05/2018	85.14	85.78	84.24	84.24
06/06/2018	84.48	84.7	83.26	84
06/07/2018	84.48	84.86	83.42	83.86
06/08/2018	82.92	84.64	82.68	84.52
06/11/2018	84.9	85.18	83.36	83.98
06/12/2018	84.42	84.42	83.04	83.04
06/13/2018	83.02	83.54	82.5	83.34
06/14/2018	82.96	84.58	82.32	84.14
06/15/2018	84	84.66	83.72	84.4
06/18/2018	83.86	84.54	82.26	82.76
06/19/2018	82.06	82.44	81.2	82.26
06/20/2018	82.64	83.08	82.26	82.74
06/21/2018	83.04	84.02	82.56	82.84
06/22/2018	82.94	83.46	82.54	83.28
06/25/2018	82.7	83.06	81.78	81.84
06/26/2018	82.28	82.4	81.42	81.94
06/27/2018	81.8	83.92	81.44	82.96
06/28/2018	82.76	83.5	82.3	82.72
06/29/2018	83.44	84.36	82.8	83.62
07/02/2018	82.38	84.9	82.24	84.3
07/03/2018	84.74	85.96	84.6	85
07/04/2018	84.62	84.62	84.06	84.34
07/05/2018	83.74	85.14	83.46	84.96
07/06/2018	85.68	85.86	84.74	85
07/09/2018	85.18	85.38	84.68	85.08
07/10/2018	85.38	86.46	84.9	86.18
07/11/2018	85.58	85.7	84.24	84.38
07/12/2018	85.6	85.6	84.72	85.08
07/13/2018	85.12	85.8	84.98	85.62
07/16/2018	85.62	86.1	85.2	85.62
07/17/2018	85.08	85.74	84.4	85.5
07/18/2018	85.8	86.18	85.14	85.5
07/19/2018	85.5	86.24	85.14	85.88
07/20/2018	85.94	86.78	85.72	85.84
07/23/2018	85.46	85.6	84.54	84.9
07/24/2018	84.94	86.62	84.56	86.2
07/25/2018	85.96	86.44	85.44	86.16
07/26/2018	86.7	88.46	86.34	87.5
07/27/2018	87.8	88.86	87.42	88.38
07/30/2018	88.18	88.8	87.6	88.36
07/31/2018	87.3	88.46	86.94	87.88
08/01/2018	88	89.36	87.94	89.04
08/02/2018	88.52	89.8	88.2	89.58
08/03/2018	89.76	90.9	89.54	90.78
08/06/2018	90.98	93.04	90.6	91.5
08/07/2018	91.72	92.36	91.2	91.34
08/08/2018	91.18	91.36	90.24	90.46
08/09/2018	88.02	91	86.4	90.7
08/10/2018	90.46	90.52	88.82	89.96
08/13/2018	90.04	90.2	88	89.1
08/14/2018	89.38	90.32	89.18	89.76
08/15/2018	90.14	90.9	89.56	89.64
08/16/2018	89.84	91.36	88.86	90
08/17/2018	90	90.28	89.58	90.02
08/20/2018	90.24	91.4	90.04	91.08
08/21/2018	90.8	92.4	90.64	91.3
08/22/2018	91.08	92.58	91.08	92.06
08/23/2018	91.82	92.7	90.96	91.36
08/24/2018	91.38	92.02	90.86	91.2
08/27/2018	91.64	91.98	91.1	91.72
08/28/2018	91.88	91.92	91.06	91.22
08/29/2018	91.2	91.88	91.12	91.86
08/30/2018	91.64	91.88	90.8	91.72
08/31/2018	91.46	91.46	90.28	90.48
09/03/2018	90.4	90.98	90.34	90.68
09/04/2018	91.08	91.2	90.04	90.3
09/05/2018	89.92	90.16	88.86	88.98
09/06/2018	88.6	89.02	87.52	87.68
09/07/2018	87.54	88.8	87.42	88.8
09/10/2018	88.4	88.86	87.94	88.2
09/11/2018	88.22	89.32	87.44	89.1
09/12/2018	89.5	90.42	89.04	89.44
09/13/2018	89.64	89.64	87.26	87.34
09/14/2018	87.46	87.9	85.22	86.4
09/17/2018	86.1	87.24	85.8	86.86
09/18/2018	86.72	87.76	86.4	87.44
09/19/2018	87.56	87.78	86.94	87.3
09/20/2018	87.04	87.5	86.42	86.7
09/21/2018	86.82	87.46	86.82	87.16
09/24/2018	87.2	87.28	86.52	86.9
09/25/2018	87.02	88.1	86.8	87.9
09/26/2018	87.88	88.38	87.5	88.1
09/27/2018	87.76	89.14	87.76	88.88
09/28/2018	88.88	90.1	88.8	89
10/01/2018	89	90.24	88.64	90.14
10/02/2018	89.66	90.78	89.48	90.66
10/04/2018	90.96	91.36	88.54	88.8
10/05/2018	88.96	90.62	88.56	89.44
10/08/2018	88.98	89.34	88.04	88.04
10/09/2018	88.34	89.14	87.82	88.94
10/10/2018	88.92	91.22	88.5	89.74
10/11/2018	88.62	89.14	85.9	86.16
10/12/2018	87.16	87.16	85.06	86.26
10/15/2018	85.94	88.58	85.7	88.38
10/16/2018	88.8	90.02	88.56	89.64
10/17/2018	90.18	92.44	89.94	92.3
10/18/2018	92.22	94.24	91.08	92.64
10/19/2018	93	94.2	92.02	93.72
10/22/2018	93.9	93.9	92.56	93.08
10/23/2018	92	92.88	89.44	89.92
10/24/2018	90.24	91.8	89.6	89.72
10/25/2018	89.08	89.2	86.46	88.26
10/26/2018	88.2	88.7	87.26	88.1
10/29/2018	89.74	92.12	89.46	90.54
10/30/2018	91.28	92.12	90.26	91.8
10/31/2018	93.2	95.16	92.7	94.62
11/01/2018	94.64	95.44	93.42	95.08
11/02/2018	95.9	95.94	94.38	94.68
11/05/2018	94.5	95.68	94.4	95.2
11/06/2018	95.52	95.6	93.5	94.48
11/07/2018	94.7	95.9	94.7	95.46
11/08/2018	95.52	96.06	94.84	95.24
11/09/2018	94.9	95.54	94.44	94.86
11/12/2018	95.14	95.62	93.44	93.58
11/13/2018	94.12	94.7	92.62	93.5
11/14/2018	93	98.1	91.5	98
11/15/2018	98.26	99.4	94.82	95.5
11/16/2018	96.5	98.1	95.9	97.64
11/19/2018	98.44	98.96	96.26	96.92
11/20/2018	96.58	98.22	95.88	96.9
11/21/2018	97.08	97.66	96.24	97.08
11/22/2018	96.68	98	96.2	96.44
11/23/2018	96.5	97.98	96.3	97.92
11/26/2018	98	98.32	95.92	97.36
11/27/2018	97.3	97.46	95.72	97.18
11/28/2018	97.58	97.68	96.96	97.5
11/29/2018	97.66	97.82	96.26	97.24
11/30/2018	97.42	97.88	97.06	97.36
12/03/2018	98.16	100.2	98.16	99.82
12/04/2018	99.5	100.2	98.74	98.94
12/05/2018	97.62	98.4	97.22	97.62
12/06/2018	96.2	97.1	94.2	94.76
12/07/2018	94.74	96.9	94.56	95.9
12/10/2018	95.48	96.9	95.36	95.6
12/11/2018	96.14	97.12	95.48	96.58
12/12/2018	96.98	97.84	96.72	97.08
12/13/2018	97.4	97.44	95.9	96.4
12/14/2018	95.72	97.26	95.5	96.52
12/17/2018	96.56	97.08	95.68	96.2
12/18/2018	95.88	96.32	93.92	94.26
12/19/2018	94.56	94.84	92.9	93.48
12/20/2018	92.48	94.46	92.36	93.6
12/21/2018	93.5	93.5	91.9	93.36
12/27/2018	92.72	93.24	88.6	89.2
12/28/2018	89.54	90.4	89.26	89.98

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2018 Historical Chart

Average

Low

High