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
MRK.DE: Merck KGaA Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 176.9428
CLOSE 176.8696
Low
LOW 153.1
High
HIGH 228.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 228.2 | 228.6 | 220.6 | 222.9 |
| 01/04/2022 | 225.9 | 225.9 | 218.5 | 220.9 |
| 01/05/2022 | 219.5 | 220.3 | 212.1 | 213.5 |
| 01/06/2022 | 211.4 | 212.8 | 206.2 | 208.8 |
| 01/07/2022 | 207.9 | 210.2 | 206.4 | 207.5 |
| 01/10/2022 | 207.6 | 208.8 | 197.2 | 198.15 |
| 01/11/2022 | 200.1 | 203.9 | 199.5 | 201.1 |
| 01/12/2022 | 202.7 | 203.7 | 200.2 | 203 |
| 01/13/2022 | 202.2 | 202.4 | 195.55 | 196.55 |
| 01/14/2022 | 195.45 | 196.65 | 190.4 | 191.15 |
| 01/17/2022 | 192.05 | 195.85 | 189.25 | 193.85 |
| 01/18/2022 | 193.75 | 193.8 | 188.55 | 190 |
| 01/19/2022 | 188.25 | 191.5 | 186.8 | 190 |
| 01/20/2022 | 189.55 | 195 | 187.2 | 194.6 |
| 01/21/2022 | 193 | 195.1 | 192.1 | 193.55 |
| 01/24/2022 | 192.2 | 193.75 | 189.05 | 190 |
| 01/25/2022 | 190.8 | 190.8 | 187.2 | 188.25 |
| 01/26/2022 | 188.85 | 190.1 | 185.05 | 189.2 |
| 01/27/2022 | 186.3 | 188.75 | 184.3 | 188.25 |
| 01/28/2022 | 187.55 | 191.8 | 186.75 | 191.05 |
| 01/31/2022 | 192.6 | 195.6 | 191.65 | 193.9 |
| 02/01/2022 | 194.35 | 197.3 | 193.65 | 196.55 |
| 02/02/2022 | 197.3 | 199.1 | 196.8 | 198.1 |
| 02/03/2022 | 198.3 | 198.6 | 191.85 | 191.85 |
| 02/04/2022 | 193 | 195.05 | 190.7 | 191.15 |
| 02/07/2022 | 192.2 | 192.8 | 188.3 | 190.45 |
| 02/08/2022 | 191.15 | 191.15 | 182.4 | 184.25 |
| 02/09/2022 | 184.9 | 189.35 | 184.7 | 188.2 |
| 02/10/2022 | 189.7 | 190 | 183.15 | 185.25 |
| 02/11/2022 | 184.55 | 184.6 | 180.9 | 181.15 |
| 02/14/2022 | 178.5 | 179.25 | 174.6 | 176.05 |
| 02/15/2022 | 176.5 | 182.95 | 175.8 | 182.6 |
| 02/16/2022 | 182.2 | 182.45 | 179.6 | 180.9 |
| 02/17/2022 | 181 | 184.2 | 179.75 | 181 |
| 02/18/2022 | 180.5 | 181.65 | 176.95 | 177.3 |
| 02/21/2022 | 177.95 | 178.75 | 171.35 | 173.3 |
| 02/22/2022 | 170.8 | 177.85 | 169.3 | 177.25 |
| 02/23/2022 | 176.75 | 178.35 | 175 | 176.3 |
| 02/24/2022 | 170.7 | 173.8 | 167.4 | 171.3 |
| 02/25/2022 | 171.55 | 178.4 | 171.05 | 177.2 |
| 02/28/2022 | 175.35 | 179.1 | 175.35 | 177.55 |
| 03/01/2022 | 177.15 | 178.1 | 171.3 | 173.95 |
| 03/02/2022 | 173.55 | 175.6 | 170.85 | 174.25 |
| 03/03/2022 | 174.4 | 180.45 | 170.2 | 176.45 |
| 03/04/2022 | 175.45 | 184.7 | 175.4 | 175.9 |
| 03/07/2022 | 170.3 | 173.2 | 167.15 | 167.15 |
| 03/08/2022 | 166.6 | 169.4 | 159.05 | 162.6 |
| 03/09/2022 | 165.25 | 179.05 | 163.85 | 179.05 |
| 03/10/2022 | 179.05 | 180.05 | 171.3 | 171.65 |
| 03/11/2022 | 171 | 176.25 | 168.2 | 172.55 |
| 03/14/2022 | 173.65 | 180.65 | 170.5 | 179.6 |
| 03/15/2022 | 178.1 | 181.9 | 176.5 | 179.2 |
| 03/16/2022 | 181.5 | 188.9 | 180.65 | 187.25 |
| 03/17/2022 | 187.4 | 189 | 185.65 | 188.5 |
| 03/18/2022 | 188.65 | 190.05 | 185.5 | 188.95 |
| 03/21/2022 | 188.5 | 190.25 | 185.2 | 186.55 |
| 03/22/2022 | 185.95 | 186.6 | 182.05 | 184.8 |
| 03/23/2022 | 185 | 186.45 | 180.55 | 182.25 |
| 03/24/2022 | 182.1 | 183.4 | 181 | 181.55 |
| 03/25/2022 | 182.65 | 183.85 | 178.8 | 180.05 |
| 03/28/2022 | 180.85 | 185.95 | 180.6 | 183.6 |
| 03/29/2022 | 184.55 | 195.55 | 184.3 | 194.05 |
| 03/30/2022 | 192.7 | 193.65 | 188.4 | 192.4 |
| 03/31/2022 | 192.85 | 194.3 | 189.85 | 189.85 |
| 04/01/2022 | 189.4 | 190.6 | 186.4 | 190.25 |
| 04/04/2022 | 191.8 | 191.9 | 186.85 | 188.15 |
| 04/05/2022 | 187.8 | 190.6 | 186.6 | 190.25 |
| 04/06/2022 | 189.5 | 191.7 | 187.45 | 191.7 |
| 04/07/2022 | 192.8 | 196.7 | 191.9 | 192.55 |
| 04/08/2022 | 194.2 | 194.3 | 183.75 | 187.25 |
| 04/11/2022 | 185.6 | 189.3 | 184.6 | 185.85 |
| 04/12/2022 | 183.7 | 187.15 | 181.75 | 184.2 |
| 04/13/2022 | 183.15 | 187.5 | 183.15 | 187.35 |
| 04/14/2022 | 187.25 | 189 | 186.35 | 186.95 |
| 04/19/2022 | 184.7 | 184.7 | 178 | 179.95 |
| 04/20/2022 | 179.6 | 181.75 | 178.25 | 181.1 |
| 04/21/2022 | 181 | 185.65 | 180.25 | 181.85 |
| 04/22/2022 | 180.55 | 180.55 | 176.15 | 176.15 |
| 04/25/2022 | 172.2 | 174.15 | 170.3 | 171.65 |
| 04/26/2022 | 173.1 | 174.95 | 170.4 | 170.9 |
| 04/27/2022 | 171.1 | 173.1 | 168.05 | 170.45 |
| 04/28/2022 | 170.35 | 175.55 | 169.45 | 173.55 |
| 04/29/2022 | 175.05 | 179.3 | 174.85 | 176.95 |
| 05/02/2022 | 175.95 | 176.2 | 166.65 | 173.05 |
| 05/03/2022 | 173.2 | 175.9 | 170.6 | 174.05 |
| 05/04/2022 | 173.4 | 174.1 | 167 | 168 |
| 05/05/2022 | 171 | 175.15 | 168.6 | 169.8 |
| 05/06/2022 | 168.05 | 168.5 | 163 | 164.75 |
| 05/09/2022 | 163.1 | 165.95 | 160.95 | 163.45 |
| 05/10/2022 | 165.55 | 167.7 | 162.95 | 165.1 |
| 05/11/2022 | 165.55 | 169.55 | 163.1 | 169.55 |
| 05/12/2022 | 164 | 166.25 | 158.25 | 160 |
| 05/13/2022 | 159.55 | 161.8 | 155.9 | 160 |
| 05/16/2022 | 160 | 163.35 | 159.8 | 161 |
| 05/17/2022 | 163.1 | 165.5 | 160.65 | 164.6 |
| 05/18/2022 | 165.45 | 165.8 | 163 | 163.95 |
| 05/19/2022 | 162.25 | 170.5 | 162 | 167.7 |
| 05/20/2022 | 169.25 | 174.95 | 168.6 | 172.4 |
| 05/23/2022 | 174.2 | 176.45 | 172.95 | 175.9 |
| 05/24/2022 | 173.9 | 177.35 | 173.65 | 175.1 |
| 05/25/2022 | 175.65 | 176.45 | 174.4 | 176.45 |
| 05/26/2022 | 175.9 | 176.5 | 173.35 | 175.4 |
| 05/27/2022 | 176.35 | 179.05 | 176.35 | 178.2 |
| 05/30/2022 | 179.9 | 180.9 | 177.75 | 179.85 |
| 05/31/2022 | 179.1 | 179.5 | 173.2 | 175 |
| 06/01/2022 | 175 | 175.05 | 172.1 | 172.1 |
| 06/02/2022 | 173.4 | 175.2 | 172.75 | 174.8 |
| 06/03/2022 | 175.75 | 176.2 | 172.7 | 173.1 |
| 06/06/2022 | 174.45 | 176.15 | 173.55 | 175.35 |
| 06/07/2022 | 173.7 | 174.85 | 172.3 | 173.7 |
| 06/08/2022 | 175.15 | 176 | 173.2 | 176 |
| 06/09/2022 | 175.05 | 176.2 | 172.75 | 173.05 |
| 06/10/2022 | 172.05 | 172.55 | 167.6 | 168.65 |
| 06/13/2022 | 166.85 | 168.4 | 166.4 | 167.6 |
| 06/14/2022 | 167.55 | 169.65 | 163.45 | 163.45 |
| 06/15/2022 | 164.8 | 165.35 | 159.5 | 164 |
| 06/16/2022 | 163.45 | 164.5 | 161.95 | 163.25 |
| 06/17/2022 | 163.2 | 164.95 | 156.8 | 158.15 |
| 06/20/2022 | 159 | 159.9 | 156.15 | 157.7 |
| 06/21/2022 | 158.35 | 161.55 | 157.75 | 158.65 |
| 06/22/2022 | 157.05 | 157.7 | 153.1 | 157.15 |
| 06/23/2022 | 155.55 | 156.55 | 153.45 | 156.1 |
| 06/24/2022 | 157.85 | 166.55 | 157.55 | 164.8 |
| 06/27/2022 | 166.35 | 169.45 | 164.45 | 165.1 |
| 06/28/2022 | 166.25 | 167.35 | 163.15 | 163.7 |
| 06/29/2022 | 162.15 | 163.45 | 157.1 | 160.8 |
| 06/30/2022 | 159 | 161 | 157.8 | 161 |
| 07/01/2022 | 159.7 | 166.1 | 159.05 | 165.7 |
| 07/04/2022 | 165.75 | 168.6 | 165.15 | 165.4 |
| 07/05/2022 | 166.2 | 169.85 | 164.7 | 167.85 |
| 07/06/2022 | 169.35 | 172.6 | 167.8 | 171.7 |
| 07/07/2022 | 172.45 | 174.7 | 170.25 | 173.3 |
| 07/08/2022 | 172.85 | 175.5 | 170.9 | 175.1 |
| 07/11/2022 | 173.45 | 177.9 | 172.7 | 176.65 |
| 07/12/2022 | 175.3 | 176.95 | 173.6 | 175.55 |
| 07/13/2022 | 175.15 | 175.15 | 171.65 | 174.05 |
| 07/14/2022 | 174 | 174.4 | 169.75 | 171.15 |
| 07/15/2022 | 172.45 | 174.25 | 169.25 | 174.25 |
| 07/18/2022 | 173.9 | 174.4 | 164.85 | 165.35 |
| 07/19/2022 | 163.9 | 171.1 | 163.3 | 170.5 |
| 07/20/2022 | 171.15 | 171.95 | 168.45 | 170.5 |
| 07/21/2022 | 170.8 | 182.3 | 170.75 | 180.6 |
| 07/22/2022 | 179.4 | 181.8 | 177.85 | 178.05 |
| 07/25/2022 | 179.95 | 182.3 | 177.8 | 180.35 |
| 07/26/2022 | 179.8 | 181 | 177.95 | 179.9 |
| 07/27/2022 | 180.15 | 182.35 | 178.5 | 180.85 |
| 07/28/2022 | 181.95 | 184.85 | 180.25 | 184.5 |
| 07/29/2022 | 185 | 187.2 | 184.5 | 185.7 |
| 08/01/2022 | 185.25 | 187.65 | 183.75 | 184.95 |
| 08/02/2022 | 184.1 | 184.4 | 179.35 | 182.7 |
| 08/03/2022 | 182.25 | 184.15 | 181.05 | 183.7 |
| 08/04/2022 | 186.5 | 186.8 | 181.7 | 185.75 |
| 08/05/2022 | 185.2 | 186.1 | 182.85 | 184.55 |
| 08/08/2022 | 185.4 | 189.25 | 183.15 | 186.1 |
| 08/09/2022 | 185.25 | 187.1 | 181.5 | 184 |
| 08/10/2022 | 183.6 | 188 | 181.45 | 187.8 |
| 08/11/2022 | 187.9 | 189.7 | 185.3 | 187.1 |
| 08/12/2022 | 187.05 | 187.05 | 183.25 | 183.6 |
| 08/15/2022 | 184.75 | 186.95 | 184.2 | 185.95 |
| 08/16/2022 | 187.25 | 187.85 | 182.95 | 184 |
| 08/17/2022 | 183.6 | 185 | 182.3 | 182.9 |
| 08/18/2022 | 183.4 | 184.15 | 182 | 182 |
| 08/19/2022 | 181.75 | 184.5 | 181.5 | 182 |
| 08/22/2022 | 181.45 | 182.35 | 178.7 | 179.9 |
| 08/23/2022 | 179.65 | 180.8 | 176.8 | 177.2 |
| 08/24/2022 | 177.1 | 180.45 | 175.85 | 179.25 |
| 08/25/2022 | 180.3 | 181.4 | 178.55 | 178.9 |
| 08/26/2022 | 180.1 | 180.55 | 173.3 | 173.7 |
| 08/29/2022 | 170.9 | 173.55 | 170.5 | 171.7 |
| 08/30/2022 | 171.7 | 174.05 | 171.05 | 171.6 |
| 08/31/2022 | 172.1 | 174.55 | 170.85 | 171.4 |
| 09/01/2022 | 170.8 | 171.2 | 168.35 | 168.5 |
| 09/02/2022 | 169.95 | 173.35 | 168.4 | 173.35 |
| 09/05/2022 | 169.3 | 171.95 | 168.05 | 171.55 |
| 09/06/2022 | 172.1 | 174.75 | 171.35 | 173.05 |
| 09/07/2022 | 171.45 | 173.1 | 169.85 | 172.8 |
| 09/08/2022 | 174 | 174.3 | 167.45 | 172.75 |
| 09/09/2022 | 172.35 | 175.15 | 172.1 | 174.4 |
| 09/12/2022 | 174.8 | 177.1 | 173.25 | 176.7 |
| 09/13/2022 | 177.6 | 179.8 | 172.85 | 173.05 |
| 09/14/2022 | 173.25 | 174.55 | 171.55 | 171.85 |
| 09/15/2022 | 172.1 | 175.7 | 171.9 | 173 |
| 09/16/2022 | 172.05 | 172.4 | 165.55 | 166.35 |
| 09/19/2022 | 166.2 | 168.95 | 165.75 | 168.95 |
| 09/20/2022 | 169.1 | 169.8 | 165.4 | 165.9 |
| 09/21/2022 | 165.1 | 167.15 | 164.05 | 166.9 |
| 09/22/2022 | 166 | 168.3 | 161.85 | 162.15 |
| 09/23/2022 | 163.05 | 163.4 | 157.6 | 159 |
| 09/26/2022 | 158.6 | 161 | 158.5 | 158.55 |
| 09/27/2022 | 160.8 | 160.8 | 158.05 | 158.75 |
| 09/28/2022 | 158 | 163.25 | 157.8 | 162.55 |
| 09/29/2022 | 162.7 | 164.7 | 160.65 | 163.6 |
| 09/30/2022 | 163.8 | 167.55 | 162.6 | 166.8 |
| 10/03/2022 | 165.25 | 168.95 | 163.35 | 168 |
| 10/04/2022 | 168.95 | 173.9 | 168.95 | 173.75 |
| 10/05/2022 | 174.9 | 175.25 | 172.45 | 173.1 |
| 10/06/2022 | 173.45 | 176.3 | 168.35 | 170.35 |
| 10/07/2022 | 169.45 | 170.8 | 166.8 | 167.65 |
| 10/10/2022 | 166.25 | 167.45 | 163.6 | 164.85 |
| 10/11/2022 | 164.1 | 167 | 163.1 | 165.25 |
| 10/12/2022 | 165.05 | 166.95 | 163.45 | 163.65 |
| 10/13/2022 | 163.15 | 164.7 | 158.5 | 164.35 |
| 10/14/2022 | 166.3 | 172.4 | 166.1 | 168.75 |
| 10/17/2022 | 168.65 | 171.6 | 166.25 | 170.25 |
| 10/18/2022 | 171.4 | 173.15 | 170.25 | 171.55 |
| 10/19/2022 | 171 | 171.05 | 160.25 | 163.85 |
| 10/20/2022 | 163 | 166 | 161.05 | 162 |
| 10/21/2022 | 160.6 | 161.95 | 156.8 | 159.8 |
| 10/24/2022 | 161.2 | 164.3 | 161 | 164 |
| 10/25/2022 | 164.95 | 167.5 | 162.8 | 167.5 |
| 10/26/2022 | 167.25 | 172.05 | 166.5 | 171.65 |
| 10/27/2022 | 171.05 | 172.4 | 167.85 | 169.05 |
| 10/28/2022 | 167.7 | 169.3 | 166.7 | 168.05 |
| 10/31/2022 | 168.6 | 168.6 | 163.35 | 165 |
| 11/01/2022 | 166 | 167.2 | 162.85 | 163.4 |
| 11/02/2022 | 164.2 | 167.75 | 163.7 | 165.85 |
| 11/03/2022 | 164.2 | 165.1 | 162 | 163.15 |
| 11/04/2022 | 163 | 165.35 | 161.95 | 164.4 |
| 11/07/2022 | 164.25 | 166 | 163.25 | 164.05 |
| 11/08/2022 | 163.55 | 169.5 | 163.15 | 169.35 |
| 11/09/2022 | 168.95 | 171.6 | 167.7 | 171.2 |
| 11/10/2022 | 167.75 | 179.2 | 164.75 | 177.95 |
| 11/11/2022 | 179.05 | 179.05 | 173.55 | 175.35 |
| 11/14/2022 | 178.85 | 186.5 | 178.45 | 183.1 |
| 11/15/2022 | 183.2 | 183.8 | 179.8 | 182.5 |
| 11/16/2022 | 181.4 | 182.95 | 179.15 | 181.1 |
| 11/17/2022 | 181.05 | 181.25 | 174.75 | 176.4 |
| 11/18/2022 | 177.2 | 177.65 | 174.65 | 176.2 |
| 11/21/2022 | 175.55 | 176.9 | 173.65 | 174.95 |
| 11/22/2022 | 174.4 | 175.65 | 171.75 | 172.35 |
| 11/23/2022 | 172.2 | 172.5 | 170.2 | 171 |
| 11/24/2022 | 170.95 | 176 | 170.8 | 175.85 |
| 11/25/2022 | 175.3 | 176.2 | 174.6 | 175.9 |
| 11/28/2022 | 176 | 177.15 | 173.75 | 175.85 |
| 11/29/2022 | 175.85 | 175.85 | 172.05 | 172.1 |
| 11/30/2022 | 172.65 | 174.5 | 171.1 | 173.8 |
| 12/01/2022 | 175.2 | 179.3 | 174.9 | 176.55 |
| 12/02/2022 | 176.15 | 178.1 | 174.9 | 177.35 |
| 12/05/2022 | 177.25 | 177.9 | 175.15 | 176.7 |
| 12/06/2022 | 175.3 | 176.35 | 172.85 | 173.6 |
| 12/07/2022 | 173 | 174.95 | 172.1 | 173.25 |
| 12/08/2022 | 173.35 | 175.15 | 171.95 | 175.15 |
| 12/09/2022 | 176.15 | 180.2 | 175.5 | 180 |
| 12/12/2022 | 178.6 | 182.55 | 178.2 | 181.95 |
| 12/13/2022 | 181.75 | 189.8 | 180.9 | 186.6 |
| 12/14/2022 | 189.1 | 190.6 | 187.45 | 190 |
| 12/15/2022 | 187.95 | 188.1 | 181.2 | 182.15 |
| 12/16/2022 | 181.3 | 181.3 | 177.1 | 181.2 |
| 12/19/2022 | 180 | 181.1 | 177.85 | 179.35 |
| 12/20/2022 | 177.95 | 179.25 | 176.9 | 177 |
| 12/21/2022 | 178.25 | 180.4 | 177.2 | 179.95 |
| 12/22/2022 | 179.45 | 181.05 | 177.85 | 178.55 |
| 12/23/2022 | 179.55 | 180.65 | 178.35 | 179.6 |
| 12/27/2022 | 180.25 | 182.45 | 179.6 | 180.35 |
| 12/28/2022 | 180.8 | 181.75 | 179.35 | 181.2 |
| 12/29/2022 | 180.6 | 183.45 | 180.55 | 183.05 |
| 12/30/2022 | 182.75 | 183.25 | 180.9 | 180.9 |