Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Merck KGaA logo
MRK.DE
Merck KGaA
13:11:53
132.9 €
0.0000 (%0.00)
Previous Close: 133.05
Day Low₺132.4
Day High₺133.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRK.DE: Merck KGaA Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 114.9256
CLOSE 115.0422

Low

LOW 76.22

High

HIGH 140.35
DATEOPENHIGHLOWCLOSE
01/02/2020105.9107.75105.45106
01/03/2020106107.25105.1107.25
01/06/2020106.9109105.65108.4
01/07/2020108.65109.7108.55109.5
01/08/2020109112.55108.85111.3
01/09/2020112.65113.3112.05112.55
01/10/2020112.55113.95112.55113.7
01/13/2020113.55114.2113.1113.4
01/14/2020113.4115.1113.05115.1
01/15/2020115.2116.75114.95116.05
01/16/2020116.2116.6114.8114.8
01/17/2020115.1115.8114.55115.5
01/20/2020115.5116.5115.2116.3
01/21/2020115.7117.9115.65117.4
01/22/2020117.45117.95116.8117
01/23/2020116.5117.75115.75117.45
01/24/2020118.3120.8118.05120
01/27/2020118.65118.9117.35117.6
01/28/2020118.1118.75117.65118.75
01/29/2020118.9119.35118.25119.05
01/30/2020118.2119.55117.75118.2
01/31/2020118.15118.8115.85115.9
02/03/2020115.8118.5115.55117.35
02/04/2020117.75118.1115.45117.8
02/05/2020117.75121.25117.6121.05
02/06/2020121.35121.4120.05121
02/07/2020120.95121119.45120.2
02/10/2020119.8120.1118.6120.1
02/11/2020120.55120.95120.1120.85
02/12/2020121.55122.65121.35121.85
02/13/2020121.25122.75120.75122.75
02/14/2020122.5122.65121.95122.35
02/17/2020122.6122.95121.95122.7
02/18/2020121.85123.85121.6123.5
02/19/2020123.8125.6123.55125.6
02/20/2020125.25125.95122.75122.75
02/21/2020122124.05121.55124.05
02/24/2020122122.1117.7118
02/25/2020118.15119.75116.15116.15
02/26/2020114.2116.6111.8115.9
02/27/2020112.8115.45111.8112.9
02/28/2020108.55110.6107.7109.05
03/02/2020110112.45109.05111.2
03/03/2020112.8115.7112.4113.15
03/04/2020113.2115.3112.75114.55
03/05/2020117121.5111.95114.9
03/06/2020112.4113.5107.85110
03/09/2020102.25106.05100.7102.9
03/10/2020103.8105100.05100.3
03/11/2020101.7102.7598.3698.68
03/12/202093.594.4686.9689.58
03/13/202091.8497.3688.9291.3
03/16/202087.189.881.7887.48
03/17/202090.491.0283.1887.58
03/18/202084.7885.379.0681.26
03/19/202080.9684.176.2283.46
03/20/202087.9891.4884.685.36
03/23/202081.885.0680.3684.88
03/24/202088.6490.2487.9889.48
03/25/202090.4294.1286.1893.08
03/26/202091.3493.8489.5493.5
03/27/202091.7492.2889.1490.68
03/30/202091.749288.589.5
03/31/20209193.6289.993.62
04/01/202090.5491.789.3489.86
04/02/202090.190.5487.590.08
04/03/202089.7292.3289.1291.6
04/06/202093.9294.1492.0693.26
04/07/20209697.8495.696.84
04/08/202095.9697.3894.0895.56
04/09/202096.896.894.995.8
04/14/202096.9298.696.3898.2
04/15/202098.2899.896.2696.36
04/16/202097.499.4896.798.8
04/17/2020101.2102.25100100.55
04/20/2020101.45103.45100103.1
04/21/2020102.3102.799.7100.8
04/22/2020101.3102.65100.3102.3
04/23/2020102.55104.8101.2103.95
04/24/2020102.7105.4101.65104.5
04/27/2020106.7107.5105.4105.9
04/28/2020106.05108.25105.15107.6
04/29/2020107.75108.6106.35107.95
04/30/2020108.9109.15105.75106.1
05/04/2020103.35103.35101.5101.5
05/05/2020102.15107.15102.15107.15
05/06/2020107.05107.8105.9107.1
05/07/2020107.35107.6104.8105.3
05/08/2020105.75106.55105.45106.1
05/11/2020106.2106.35104.65106.3
05/12/2020106.1107.55106106.6
05/13/2020105.8107.05104.1106
05/14/2020103.8105.55103.1103.5
05/15/2020103.7104.35102.55103
05/18/2020104.4107.65103.95107.55
05/19/2020108.2108.5105.55106.5
05/20/2020105.95107.05105106.7
05/21/2020105.05105.8104.6104.6
05/22/2020103.6104.6102.2103.8
05/25/2020104.45107.1103.95106.25
05/26/2020106.9107103.45103.5
05/27/2020103.5103.5100101.2
05/28/2020102106.1101.35105.8
05/29/2020104.1104.9103103.15
06/02/2020104.9104.95102.85103.35
06/03/2020104105.5103.55105.35
06/04/2020105.25106.6102.8103.1
06/05/2020102.9105.45102.5105.3
06/08/2020103.65107.5103.6107.2
06/09/2020107.45108.25105.15106.15
06/10/2020106.45107.35106.2106.7
06/11/2020105.55106.35103103
06/12/2020102.5103.7101.2101.3
06/15/2020100.65100.998.299.86
06/16/2020101102.85100.2102.6
06/17/2020102.75103.45102.25102.9
06/18/2020102.7103.2101.2101.75
06/19/2020102.25103.05101.65101.65
06/22/2020101.1102.8100.9101.25
06/23/2020101.75102.6101.15102.55
06/24/2020102.1102.1599.5299.62
06/25/202099.76103.399.3102.75
06/26/2020103.6104.3102.2102.5
06/29/2020102.2104.6102.15104.2
06/30/2020104.1104.7102.1103.3
07/01/2020103.9104.75102.1104.3
07/02/2020105107.1104.3107
07/03/2020107.4108.35106.4106.85
07/06/2020108.4108.7107.05108.7
07/07/2020108.3109.95107.45109.8
07/08/2020109.25110.65108.4108.75
07/09/2020110112.95109.85110.55
07/10/2020110.9111.3109.35110.15
07/13/2020111.5111.95109.75111.3
07/14/2020109.45110.1107.95109.6
07/15/2020110.8114.5110.4113.75
07/16/2020113.7114.5111.75111.75
07/17/2020111.7114.4111.25113.8
07/20/2020113.9116.05112.85115.8
07/21/2020117.05117.9115.6115.95
07/22/2020115.5115.55112.4112.85
07/23/2020113.2114.7111.55113
07/24/2020111.5112.9110.35112
07/27/2020111.7112.15110.05111.2
07/28/2020111.55112.45109.9112.45
07/29/2020112.5113.4111.55111.7
07/30/2020111.75112.1107.5108.6
07/31/2020108.7110.25108.05108.05
08/03/2020108.15112.55108.15112.3
08/04/2020112.5112.55110.15110.15
08/05/2020110.75112.6110.5111.55
08/06/2020110.25113.4108.3113.3
08/07/2020113.7114111.9113.55
08/10/2020113.65113.95111.7112.45
08/11/2020113.4115.3112.95113.7
08/12/2020113.4116112.8116
08/13/2020116.2116.3114.5115.95
08/14/2020115.5115.8113.85114.4
08/17/2020114.45115113.85114.85
08/18/2020114.4115.6113.8114.15
08/19/2020113.95114.85113.25114.6
08/20/2020113.7113.9112.85113.35
08/21/2020113.5113.7111.35111.8
08/24/2020112.8116.1112.6114.3
08/25/2020114.8115.95114.1115
08/26/2020114.65115.15114.05114.8
08/27/2020115.25116113.8113.8
08/28/2020114.75114.85111.85113.25
08/31/2020113.75114.5113.35113.65
09/01/2020114.65115.95114.15114.85
09/02/2020115.4118.3115.15118.05
09/03/2020118.5120.1115.45115.6
09/04/2020114.8116.8114.05115.3
09/07/2020116.5118.15115.85118.15
09/08/2020120.3120.8116.7117.8
09/09/2020118.1120.85117.4120.45
09/10/2020120.4121.25119.5120.2
09/11/2020120.2122.45119.8122
09/14/2020122.85123.75122.2123.15
09/15/2020123.6124.15122.6122.6
09/16/2020122.65124.3121.95124.3
09/17/2020123124.75123124.05
09/18/2020124.05127.4123.55126.75
09/21/2020127.8128.65123.4124
09/22/2020124.2125.35123.4123.8
09/23/2020124.8126.2124.25124.7
09/24/2020123.75124.2122.85123.7
09/25/2020123.55124121.9124
09/28/2020125.8125.8124.85125
09/29/2020124.6125.5124.1125.2
09/30/2020124.5125.05122.95124.55
10/01/2020125.5127.45124.8125.95
10/02/2020125.2127.65124.95127
10/05/2020127.9128.45126.65128.45
10/06/2020128.65128.85126.6128.35
10/07/2020128.35129.5128.25129.3
10/08/2020129.5130.65129.1130.35
10/09/2020130.4131129.45131
10/12/2020131.1131.35130.35131
10/13/2020131.25131.55129.95130.55
10/14/2020130.4130.95128.35128.35
10/15/2020127127123.5123.8
10/16/2020123.5126.05123.5125.2
10/19/2020125.9126.6124.3124.3
10/20/2020124.25125.75124.25124.6
10/21/2020124.6125.1121.25125.05
10/22/2020125.1128.05124.2127.95
10/23/2020127.95132.3127.75131.85
10/26/2020131.2131.75130.45130.85
10/27/2020131135.2130.4135.2
10/28/2020133136.95133134.75
10/29/2020134.4137.25132.5132.5
10/30/2020130.5131.05126.7127.15
11/02/2020130.25131.25128.2129.4
11/03/2020130133.1129.2133.1
11/04/2020132.55136.6132.25135.8
11/05/2020136.75138.1136.05136.2
11/06/2020135.5136.6134.25136.3
11/09/2020138.9140.35131.75133.25
11/10/2020130130.85127129
11/11/2020129.5133.85129.25131.8
11/12/2020133.3135.2129.6131.1
11/13/2020131.3131.95130.7131.75
11/16/2020133133.65130.75132.2
11/17/2020131.45132.9130.9131.05
11/18/2020130.7130.8128.25128.5
11/19/2020127.4129.05127.2128.45
11/20/2020130.25131.6128.85130
11/23/2020130.2131.3129.6129.9
11/24/2020130.4131.8128.4130.7
11/25/2020131.05131.75129.2129.2
11/26/2020129.8131.45129.8131.4
11/27/2020131.45133.45130.55133.4
11/30/2020132.85134.65132.65133.85
12/01/2020134.35135.25133.05134.7
12/02/2020134.4135.9133.05135.2
12/03/2020135.1138.15134.95137.4
12/04/2020137.05137.7135.95136.65
12/07/2020136.3136.95134.85135.55
12/08/2020135.75136.85135.05136.65
12/09/2020136.8137.6135.45135.55
12/10/2020136136.15133.25134.8
12/11/2020134.2134.8132.85133.25
12/14/2020134.2137.2133.25135.95
12/15/2020135.95137134.1134.2
12/16/2020134.85137.4134.2137
12/17/2020137.8139.35136.9139.1
12/18/2020138.45139.05136.9136.9
12/21/2020135.65138.3133.8135.5
12/22/2020135.6136.9135.35136.3
12/23/2020136.3137.35135.7136.4
12/28/2020136.65138.85136.65137.55
12/29/2020138.5139.4137.85138.25
12/30/2020138.85140.35138.3140.35