MRK.DE: Merck KGaA Historical Data

2019 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 97.2933

CLOSE 97.3888

Low

LOW 85.84

High

HIGH 110.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	89.28	90.94	89.1	90.38
01/03/2019	89.74	90.02	87.86	88.96
01/04/2019	89.68	90.26	88.2	89.88
01/07/2019	90.18	90.24	89	89.3
01/08/2019	89.12	90.98	88.98	89.9
01/09/2019	90.7	91.78	90.18	90.8
01/10/2019	90.54	90.76	89.52	90.54
01/11/2019	90.7	91.6	90.42	90.72
01/14/2019	89.98	90.78	89.86	90.28
01/15/2019	90.92	91.96	90.14	91.6
01/16/2019	91.68	91.86	90.14	90.6
01/17/2019	89.98	90.8	89.92	90
01/18/2019	90.24	91.2	90	90.5
01/21/2019	90.5	90.62	89.92	90.06
01/22/2019	89.9	90.48	89.12	90.44
01/23/2019	90	91.42	89.76	91.04
01/24/2019	90.92	91.1	89.92	90.62
01/25/2019	91.26	93.54	90.9	92.06
01/28/2019	91.58	91.84	90.3	90.44
01/29/2019	90.44	92	90.26	91.52
01/30/2019	91.3	91.56	90.1	91.36
01/31/2019	91.64	92.8	90.82	91.58
02/01/2019	91.84	92.24	90.34	91.96
02/04/2019	92.1	94.06	91.74	93.76
02/05/2019	93.94	97	93.02	96.68
02/06/2019	96.66	97.96	95.92	96.74
02/07/2019	96.42	97.22	95.44	95.44
02/08/2019	95.12	95.6	94.64	95.08
02/11/2019	95.26	95.46	94.16	94.64
02/12/2019	94.18	95.58	93.6	94.38
02/13/2019	94.78	96.02	94.16	95.7
02/14/2019	96.24	96.88	95.88	96.6
02/15/2019	96.54	97.58	96.1	96.92
02/18/2019	96.5	97.4	96.16	97.06
02/19/2019	96.7	97.78	96.6	96.96
02/20/2019	97.2	97.74	97.04	97.08
02/21/2019	97.18	97.44	95.54	96
02/22/2019	95.96	96.5	95.46	96.2
02/25/2019	96.26	96.58	95.3	95.32
02/26/2019	95.1	95.2	94.1	94.88
02/27/2019	94.8	95.74	90.2	90.86
02/28/2019	90.44	91.6	89.76	90.78
03/01/2019	92.08	92.92	91.46	92.54
03/04/2019	92.88	93.42	92.3	93.18
03/05/2019	93.12	93.94	91.84	93.38
03/06/2019	93.42	93.94	92.82	93.42
03/07/2019	92.5	93.82	91.38	93.44
03/08/2019	93.58	95.7	93.5	95.34
03/11/2019	95.78	97.88	95.3	97.42
03/12/2019	98.42	99.24	98.12	98.94
03/13/2019	98.78	99.44	98.26	98.92
03/14/2019	99.22	100.75	99.02	100.4
03/15/2019	98.7	99.22	97.4	98.36
03/18/2019	98.4	99.3	98.26	99.16
03/19/2019	98.7	100.85	98.7	100.3
03/20/2019	99.1	100.9	98.8	100.25
03/21/2019	100	100.55	99.58	100.25
03/22/2019	100.65	101.05	98.46	98.68
03/25/2019	98	98.94	97.84	98.7
03/26/2019	99	99.98	98.74	99.08
03/27/2019	99.1	99.42	98.22	99.4
03/28/2019	99.44	101.65	99.24	101
03/29/2019	101.4	101.8	100.4	101.65
04/01/2019	101.9	101.95	100.15	100.75
04/02/2019	101.25	101.65	100.8	101.3
04/03/2019	102	102	100.15	101.1
04/04/2019	101.2	101.85	100.9	101.1
04/05/2019	101.4	102.5	101.2	102.15
04/08/2019	101.7	102.9	101.35	102.45
04/09/2019	100.95	102	99.76	99.76
04/10/2019	99.62	99.92	99.16	99.7
04/11/2019	99.68	100.5	99.1	99.24
04/12/2019	98.9	99.46	96.24	97.18
04/15/2019	96.7	96.94	96.26	96.7
04/16/2019	96.54	97.16	95.38	95.9
04/17/2019	95.56	95.72	93.42	94.92
04/18/2019	94.7	94.98	93.46	93.78
04/23/2019	93.5	96	93.5	96
04/24/2019	95.52	96.08	94.96	96.08
04/25/2019	95.68	96.64	94.84	95.12
04/26/2019	95.34	95.9	95.08	95.62
04/29/2019	94.66	95.8	94.38	95.62
04/30/2019	95.5	95.56	94.1	94.88
05/02/2019	94.2	95.4	93.3	94.86
05/03/2019	95.04	96.2	94.74	95.88
05/06/2019	94.18	95.3	93.8	94.86
05/07/2019	95.12	97.04	95.02	96.4
05/08/2019	95.34	97.56	95.34	97.26
05/09/2019	97.12	98.08	96.54	96.64
05/10/2019	97.5	97.5	96.16	96.52
05/13/2019	96.32	96.78	95.06	95.68
05/14/2019	95.44	95.86	91.68	92.14
05/15/2019	92.3	92.52	89.48	91.1
05/16/2019	91.28	91.94	90.88	91.66
05/17/2019	91.64	92.74	91	91.62
05/20/2019	92.3	92.58	90.36	91.02
05/21/2019	90.6	91.48	89.66	90.84
05/22/2019	90.54	91	89.04	90.6
05/23/2019	90.4	91.08	89.82	89.94
05/24/2019	90.32	91.22	90	90.64
05/27/2019	90.72	90.98	89.62	89.94
05/28/2019	89.9	90.22	89.28	89.68
05/29/2019	88.46	88.9	87.32	87.62
05/30/2019	87.76	88.12	87.24	87.8
05/31/2019	87.38	87.62	86.2	86.46
06/03/2019	86.08	88.28	85.84	88.28
06/04/2019	88	89.08	87.4	88.56
06/05/2019	88.72	89.22	88.2	88.66
06/06/2019	88.5	89.26	88.48	89.06
06/07/2019	88.98	90.16	88.98	89.46
06/11/2019	90.16	91.66	89.86	91
06/12/2019	90.74	91.2	90.18	90.9
06/13/2019	90.94	91.98	90.64	91.68
06/14/2019	91.3	92	91.04	91.8
06/17/2019	91.88	91.98	90.9	91.12
06/18/2019	91	94.08	90.12	93.7
06/19/2019	93.42	94.4	93	94.36
06/20/2019	94.4	95.16	93.62	93.86
06/21/2019	93.58	93.9	91.58	91.74
06/24/2019	91.6	93.4	91.52	92.9
06/25/2019	92.58	93.78	92.58	93.58
06/26/2019	93.08	93.48	92.26	92.3
06/27/2019	92.36	92.72	91.54	92.72
06/28/2019	91	92.44	90.82	91.96
07/01/2019	92.74	94.38	92.52	93.82
07/02/2019	94.48	95.08	94.18	95
07/03/2019	95	96.3	94.58	95.34
07/04/2019	95.48	95.92	94.96	95.52
07/05/2019	95.94	96.26	94.64	95.02
07/08/2019	94.36	94.56	93.16	93.24
07/09/2019	92.78	93.22	92.32	92.94
07/10/2019	92.8	93.56	92.22	93
07/11/2019	92.94	93.56	92.28	92.8
07/12/2019	92.44	93.16	91.86	92.48
07/15/2019	92.26	92.82	91.5	92.32
07/16/2019	92.7	93.16	92.32	92.66
07/17/2019	92.6	93.1	92.4	92.68
07/18/2019	92.8	94.66	92.64	94.46
07/19/2019	94.7	94.8	93.42	93.42
07/22/2019	93.16	94.56	92.86	94.44
07/23/2019	95	96.72	94.74	96.24
07/24/2019	96.38	96.4	94.48	95.12
07/25/2019	95.98	95.98	94.08	94.08
07/26/2019	94.5	94.78	93.06	94.46
07/29/2019	94.42	95.5	93.98	94.72
07/30/2019	95.16	95.34	91.64	92.36
07/31/2019	92.52	92.84	91.42	92.44
08/01/2019	92.8	94.8	92.72	94.08
08/02/2019	93.34	94.5	92.66	93.28
08/05/2019	92.76	93.52	92.06	92.18
08/06/2019	92.42	93.6	91.78	92.92
08/07/2019	93.42	93.6	91.9	92.56
08/08/2019	94.4	95.44	93.72	94.56
08/09/2019	94.86	95.76	94.3	94.86
08/12/2019	95.5	95.9	94.32	94.5
08/13/2019	94.4	95.54	94.2	95.12
08/14/2019	95	95.18	93.16	93.34
08/15/2019	93.16	93.46	91.38	92.72
08/16/2019	93.12	94.48	92.86	94.32
08/19/2019	94.48	96.2	93.74	95.92
08/20/2019	96	96.64	95.4	95.42
08/21/2019	95.4	96.22	95.16	96.2
08/22/2019	95.74	96.22	94.94	95.22
08/23/2019	95.32	96	94.68	94.9
08/26/2019	94.9	95.54	94.16	94.98
08/27/2019	94.68	95.74	94	95.74
08/28/2019	95.5	95.98	94.7	95.2
08/29/2019	94.94	96.28	94.9	96
08/30/2019	95.48	97.38	95.42	97.26
09/02/2019	96.96	98.82	96.94	97.86
09/03/2019	97.82	98.36	97.44	97.84
09/04/2019	98.4	98.68	97.52	97.98
09/05/2019	98.42	98.6	96.94	97.28
09/06/2019	97.46	99.02	97.28	98
09/09/2019	98.28	98.28	95.74	95.84
09/10/2019	95.82	95.82	92.88	93.76
09/11/2019	94.9	95.36	94.4	95.08
09/12/2019	95.08	98.64	94.62	97.36
09/13/2019	98.48	99.68	98.38	99.02
09/16/2019	98.86	99.72	98.04	99.5
09/17/2019	99.74	100.55	98.62	98.62
09/18/2019	98.7	99.14	97.48	99.12
09/19/2019	99.28	103.15	99.26	102.35
09/20/2019	102.4	105.55	101.15	105.55
09/23/2019	105	105.85	104.35	104.35
09/24/2019	104.5	104.9	103.2	103.7
09/25/2019	103.05	103.45	102.1	102.35
09/26/2019	102	102.95	101.75	102.6
09/27/2019	102.7	103.8	102.5	103.65
09/30/2019	103.2	104.1	102.85	103.35
10/01/2019	104	104.95	102.95	103.05
10/02/2019	102.4	103	99.92	100.15
10/04/2019	100.25	101.75	99.42	101.15
10/07/2019	100.2	102.6	100.2	102.2
10/08/2019	102.8	103.25	102.25	102.3
10/09/2019	102.25	103.7	102.15	103.35
10/10/2019	103.15	104.25	102.85	103.85
10/11/2019	103.5	104.2	102.65	103.9
10/14/2019	103.65	104.2	103.25	104.15
10/15/2019	104.45	105.7	104.2	105
10/16/2019	104.95	106.4	104.95	106
10/17/2019	105.75	107.35	105.7	106.3
10/18/2019	106.3	107.05	105.45	106
10/21/2019	105.65	106.1	104.55	105.25
10/22/2019	105.15	105.35	103.85	104.8
10/23/2019	104.55	104.7	103.1	103.55
10/24/2019	103.7	105.95	103.7	105.6
10/25/2019	105.8	106.5	105.1	106.5
10/28/2019	106.45	106.6	105.5	106.3
10/29/2019	106.5	106.95	106	106.55
10/30/2019	106.3	107.7	106.3	107
10/31/2019	106.9	107.25	106.15	106.9
11/01/2019	107.5	108.95	107.2	108.55
11/04/2019	108.5	108.55	107.45	107.95
11/05/2019	107.5	108.75	107.05	108
11/06/2019	107.65	108.85	107.65	108.35
11/07/2019	108.85	108.95	107.45	107.9
11/08/2019	107.9	109.55	107	109.55
11/11/2019	109.55	110.05	108.75	109.5
11/12/2019	109.4	110.1	109.1	109.5
11/13/2019	109.1	110.1	109.1	109.75
11/14/2019	109.35	109.95	103.65	106.15
11/15/2019	105.8	109.55	105.35	108
11/18/2019	108.3	108.85	107.9	108.15
11/19/2019	108.6	110.35	108	108.2
11/20/2019	108.1	108.75	107.8	107.8
11/21/2019	107.3	107.35	106.15	107.15
11/22/2019	107.3	108.05	106.4	106.6
11/25/2019	107.15	107.15	106.25	106.6
11/26/2019	106.45	107.15	105.9	107.15
11/27/2019	107.45	107.7	106	106.65
11/28/2019	106.6	106.75	106.05	106.2
11/29/2019	105.7	106.65	105.55	106
12/02/2019	106.15	106.7	104	104.3
12/03/2019	103.9	104.4	103.05	103.5
12/04/2019	103.8	104.2	102.95	103.35
12/05/2019	103.8	104.7	103.35	104
12/06/2019	104.05	104.85	103.45	104.35
12/09/2019	104.05	104.6	103.1	103.2
12/10/2019	103	103.6	102.55	103.35
12/11/2019	102.95	103.25	102.1	102.9
12/12/2019	103.35	103.6	102.8	102.8
12/13/2019	103.5	103.75	102.1	102.7
12/16/2019	102.8	104.25	102.65	103.9
12/17/2019	103.65	104.65	103.25	104.25
12/18/2019	103.95	104.75	103.15	103.4
12/19/2019	103.5	104.35	103.05	104.1
12/20/2019	104.05	105.05	103.95	104.4
12/23/2019	104.4	105.75	104.25	105.3
12/27/2019	105.8	105.9	105.05	105.3
12/30/2019	105.15	105.65	105	105.35

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2019 Historical Chart

Average

Low

High