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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 171.6096
CLOSE 171.8065

Low

LOW 126.6

High

HIGH 231.5
DATEOPENHIGHLOWCLOSE
01/04/2021142.8144.35138.95143.75
01/05/2021143.35144.55142.25143.15
01/06/2021142.7142.7140142.45
01/07/2021143.4144.05141.95143.6
01/08/2021144.35145.75142.4142.75
01/11/2021142.45145141.9144.9
01/12/2021144.85146.45143.9146.2
01/13/2021146.5147.05145.05147.05
01/14/2021147.65149.95147.2149.7
01/15/2021149.05149.8147.95148.9
01/18/2021148.5149.5148148.8
01/19/2021149.2149.95148.4148.85
01/20/2021149.2149.2138.3142.7
01/21/2021142.85143.5140.95141.25
01/22/2021140.1141.1138.7141.1
01/25/2021142.55143.7141143.05
01/26/2021142.95145.35141.9143
01/27/2021142.5144.25137.4137.75
01/28/2021136.5139.9134.75139.9
01/29/2021137.7139.35135.9137.7
02/01/2021138.75140.2138.7139.4
02/02/2021139.85143.45139.2142.75
02/03/2021143143.7141.25141.75
02/04/2021142.8142.9140.9142.45
02/05/2021142.5143.25140.6141.15
02/08/2021143.2143.25141.65141.85
02/09/2021141.9143.15140.8142.15
02/10/2021142.35142.75139.9141.05
02/11/2021142.1143140.6141.3
02/12/2021141.35143140.8143
02/15/2021143.1143.35142143.1
02/16/2021142.9143141.4141.45
02/17/2021140.7141.9140141.1
02/18/2021141.25141.5138.85139.3
02/19/2021138.45140.7138.25139
02/22/2021138.05139.05136.9138.2
02/23/2021137.9137.9134.9135.6
02/24/2021135.15137.6134.9137
02/25/2021137.35137.5135.55136.45
02/26/2021135.55138.2134.55134.55
03/01/2021135.75137.1135.25136.65
03/02/2021136.65137.1135.1135.1
03/03/2021135.65135.85131.65132.85
03/04/2021130.3136.1130.3133.05
03/05/2021132.85133129.75130.1
03/08/2021129.6130.95126.6130.35
03/09/2021130.8134.5129.45134.3
03/10/2021134.1134.15132.15133
03/11/2021133.15135.15132134.45
03/12/2021133.9134.95132.25133.2
03/15/2021133.2135133133.95
03/16/2021134.35137.9133.95137.45
03/17/2021137.7137.9134.35134.6
03/18/2021135.15139.45135138.65
03/19/2021138.65139.05137.55138.4
03/22/2021138.2141.3138.2141.3
03/23/2021140.95145.3140.4144.3
03/24/2021144.05145.25142.2143.8
03/25/2021143.3144.85142.95144.85
03/26/2021145.35146.3144.8145.65
03/29/2021146.45147.1145.4145.95
03/30/2021146.5147.1145.25145.95
03/31/2021145.75147.45145.55145.8
04/01/2021146.15147.1145.3145.55
04/06/2021147147.5145.45146.25
04/07/2021145.9146.6144.35144.85
04/08/2021145.05147.1144.8146.5
04/09/2021146.55148.75146.55148.25
04/12/2021148148.4146.55146.7
04/13/2021146.45148.5145.6147.65
04/14/2021147.15148.35146.85147.7
04/15/2021147.6148.4146.9147.95
04/16/2021147.9149.05147.35148.9
04/19/2021149150.1147.45147.45
04/20/2021147.4148.4145.65145.75
04/21/2021146.4146.9145.35145.35
04/22/2021144.95146144.1144.5
04/23/2021143.7144.15142.3143.75
04/26/2021142.8145.25142.6143.25
04/27/2021143.55145.85143.25145
04/28/2021145.9146.4144.85145.55
04/29/2021145.6146.5145.05145.55
04/30/2021145.85147.2145.3146.15
05/03/2021146.35146.9145.15146.45
05/04/2021145.05145.25138.7138.85
05/05/2021142144.65140.6141.2
05/06/2021141.75144.1140.05141.3
05/07/2021141.7142.75140.9142.75
05/10/2021142.8143.15140.9141.65
05/11/2021140.45141.45136.65138.9
05/12/2021137.75139.65135.35135.75
05/13/2021135.75138.25134.5138.25
05/14/2021138.9140.45137.1140.35
05/17/2021140.7141.9139.6141.15
05/18/2021141.95143.1140.7141.3
05/19/2021140.55142.8140.15142.8
05/20/2021143.75146.75143.5146.5
05/21/2021146.9147.6145.65146.85
05/25/2021147.8148.5146.75147.9
05/26/2021148.7149.35147.25147.25
05/27/2021147.75148144.7144.95
05/28/2021144.7147.6144.2147.6
05/31/2021147.4148.2147.2147.55
06/01/2021148.4149.6146.75146.75
06/02/2021147.4148.25143.35144
06/03/2021143.55144.15142.8143.35
06/04/2021143.8146.75143.75146.4
06/07/2021146.25147.7144.95147.6
06/08/2021148.45152.85148.3150.3
06/09/2021150.3155.1150.15154.55
06/10/2021155.3156.95154.15155.7
06/11/2021156.3157154.7155.15
06/14/2021155.5156.05153.9154.15
06/15/2021155.5155.95153153.75
06/16/2021153.9154.25151.1151.45
06/17/2021150.55153.6149.65153.6
06/18/2021154.2155.6151.7152
06/21/2021151.85153.75151.85153.65
06/22/2021153.4157.75152.95157
06/23/2021157.05157.9155.5155.5
06/24/2021155.95159.1155.95157.85
06/25/2021157.2159.3157.2158.45
06/28/2021158160157.85159.6
06/29/2021159.7161.4159.7160.7
06/30/2021160.3162.4160.15161.7
07/01/2021162.1163.4161.5162.65
07/02/2021162.55163.4162.2162.8
07/05/2021163.05163.4161.55163.35
07/06/2021163.85165.55163.1165.55
07/07/2021165.55169.15165.3168.95
07/08/2021168.15169.95168.05168.85
07/09/2021168.85170.45168.45169.5
07/12/2021169.3171.65169.25170.05
07/13/2021169.5171.55167.6171.45
07/14/2021171.45172170.45171.25
07/15/2021170.6171.6169.9171.05
07/16/2021171.55172.65170.05170.75
07/19/2021170.5171.25168.35169.4
07/20/2021170.15170.25167.35168.25
07/21/2021169170166.95167.65
07/22/2021167.95170.45166.55170.05
07/23/2021170.7174.7169.95173.95
07/26/2021172.8173.7171.15171.85
07/27/2021171.35173.45171.2172.2
07/28/2021172.5173.3171.45173.3
07/29/2021173.7173.7172.25172.25
07/30/2021170.85173.5170.25172.65
08/02/2021173.8174.75171.7174.75
08/03/2021175.05175.4174.2174.6
08/04/2021175.3176.9174.6176.3
08/05/2021176.3188.45176.3188.35
08/06/2021189.55189.8180.2180.2
08/09/2021180.6184.6180.6184
08/10/2021184.65188.8184.5186
08/11/2021186.15188.95185.15187.95
08/12/2021188.5191.65188.4191.6
08/13/2021191.65194.95191.35194.4
08/16/2021193.65197.3193.5196.7
08/17/2021196.8199.45196.55198.2
08/18/2021198.75200.9198.2200.5
08/19/2021199.1202.9198.6202.9
08/20/2021202.8206.9201.4206
08/23/2021207207.6202.1202.8
08/24/2021203203.7200.3201
08/25/2021200.9202199.45200.4
08/26/2021199.95202.3198.55200
08/27/2021200201.1198.7199.7
08/30/2021199.55202.8199.55202.2
08/31/2021203205.2201.2201.2
09/01/2021202.2203.2200.7202.9
09/02/2021203206.8202.8206.1
09/03/2021206206.6203.4205.9
09/06/2021206.5207.9204206
09/07/2021206.2206.2200.7202.1
09/08/2021201.7201.8199.35199.95
09/09/2021201205200.9203.7
09/10/2021204.2205.4202.6203.9
09/13/2021204.4207.3202202.1
09/14/2021198.55200.4195.1199.7
09/15/2021199.7201196.75197.35
09/16/2021197.9198.2195.1196.35
09/17/2021196.75199.25195.2196.5
09/20/2021195.65197.5191.15195.8
09/21/2021196.7201.8195.5201.3
09/22/2021201.3201.4195.55197.75
09/23/2021199.05200.3198198.3
09/24/2021198.35198.5193.1194.85
09/27/2021195.95196.2187.95188.95
09/28/2021188.55188.9183.3183.95
09/29/2021185.8189.5184.8185.25
09/30/2021187.55189.55185.2187.65
10/01/2021186.15187.1181.7183
10/04/2021182.9187.6182.55183.1
10/05/2021183.4187.5183.15186.4
10/06/2021185.15187.35182.4186.75
10/07/2021187.75188.05184.35186.8
10/08/2021187.1187.55184.6186.45
10/11/2021186.4186.7182.5183.7
10/12/2021182.4189182.1187.7
10/13/2021187.9193.65186.8191.5
10/14/2021192.45192.7190192.2
10/15/2021192.85193.7190.65192.35
10/18/2021192.5193.1189.8193.1
10/19/2021194.9196.45191.75195.05
10/20/2021194.7200.2193.75198.05
10/21/2021198.8203.4198.15203.4
10/22/2021204.4205.4202.4202.4
10/25/2021203.1204.3202.3203.2
10/26/2021203.9205.3200.5202.5
10/27/2021203.1205.4201.8202.5
10/28/2021202.2205.4201.4205.4
10/29/2021204.2205202.9204.2
11/01/2021205.8208.7205.6207.3
11/02/2021207.8209.9206.4209.9
11/03/2021209.3213.6209.1213.3
11/04/2021214.1217.6213.5216.7
11/05/2021217219.4201202.3
11/08/2021202.4209.7202.4208.2
11/09/2021208.2210.1207.2208.2
11/10/2021208208205.4206.5
11/11/2021205.6206.2201.2205
11/12/2021206.9214.3206.8214
11/15/2021215218.4214.2216.2
11/16/2021216216.7211.2215.6
11/17/2021215.4219.9214.9219.2
11/18/2021219.3221.7218.9220.3
11/19/2021219226.6218.4221
11/22/2021221.8224.5220.5221.3
11/23/2021220.1221.1212.7215.4
11/24/2021216.5217.9213.2215.7
11/25/2021216.4220.6216.2217.3
11/26/2021213.6226.7211.4223
11/29/2021223.7224.3215.7219.6
11/30/2021218.5223.3217218.9
12/01/2021220.2220.5214.5216.3
12/02/2021215.4215.5211.1212.5
12/03/2021213.2218.5211.3213.6
12/06/2021217.6219214.1216.3
12/07/2021217.2221.8216.7221
12/08/2021222227.7219221.2
12/09/2021222.2227221.9224.5
12/10/2021223.4225.8222.8224.5
12/13/2021225.8227.8224.1226.9
12/14/2021226.7228.3220221.9
12/15/2021222226.1221.2225.4
12/16/2021227.8228.5222.7224.4
12/17/2021223.6224.3218.6219.8
12/20/2021217.7224.5216.8224.5
12/21/2021225.9226.7222.9225.4
12/22/2021225.5227.7224.2227.5
12/23/2021228.3228.3224.4225.2
12/27/2021224.9229.3223.6228
12/28/2021228231.3227.6229.4
12/29/2021229.3230.7227.6228.9
12/30/2021229.9231.5227227