MRK.DE: Merck KGaA Historical Data

2023 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 163.4829

CLOSE 163.4559

Low

LOW 134.3

High

HIGH 202.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	181.35	181.35	179.05	180
01/03/2023	180.15	184.65	180	183.35
01/04/2023	186.1	191.5	186	190.1
01/05/2023	189.35	189.95	184.8	185.15
01/06/2023	187.95	187.95	184.15	187.15
01/09/2023	187.65	193.95	187.65	193.05
01/10/2023	190.3	192.9	189.35	192.5
01/11/2023	193	202.8	193	201.1
01/12/2023	201.8	201.8	193.3	196.3
01/13/2023	196	198.1	193.6	197.6
01/16/2023	198	200.4	197.95	199.95
01/17/2023	199.25	200.3	195.8	197
01/18/2023	197.35	197.4	192.45	192.6
01/19/2023	191.55	191.55	187.15	189
01/20/2023	189.8	191.55	186.9	187.4
01/23/2023	188.6	193.35	188.25	192.7
01/24/2023	192.8	193.15	189.15	189.6
01/25/2023	188.5	191.3	187.5	190.45
01/26/2023	191.95	195.75	191.85	192.5
01/27/2023	192.4	192.5	189.95	190.4
01/30/2023	189.35	194.4	188.8	193.55
01/31/2023	193	194.1	190.05	191.05
02/01/2023	190.85	190.85	181.7	182.5
02/02/2023	180	185.2	179.55	184.05
02/03/2023	184	186.6	181.35	185.9
02/06/2023	184.5	186.8	184.2	184.3
02/07/2023	184.35	185.7	181.7	182.65
02/08/2023	185.5	186.75	181.5	185
02/09/2023	186.45	188.05	184.55	184.55
02/10/2023	183.15	185.15	181.1	184.75
02/13/2023	184.6	186.95	183.7	186.6
02/14/2023	188.25	189.35	187.05	188
02/15/2023	187.25	188.2	186	186.6
02/16/2023	187.55	187.55	183.1	184.1
02/17/2023	182.85	183.75	180.45	183.45
02/20/2023	184.45	184.6	182.85	184.45
02/21/2023	184	184.7	182	183.35
02/22/2023	182.65	184.3	180.85	183.6
02/23/2023	184.5	186.4	183.05	184.35
02/24/2023	184.75	186.35	181.85	181.85
02/27/2023	181.85	184.9	181.85	182.85
02/28/2023	181.85	181.95	178.95	179.35
03/01/2023	178.85	180	176.15	177.15
03/02/2023	171.75	180.35	170.25	179.1
03/03/2023	180	181.05	177.9	178.65
03/06/2023	179.25	179.75	177.9	178
03/07/2023	177.8	181.5	177.3	177.3
03/08/2023	177	177.35	174.65	175.1
03/09/2023	174.4	175.25	173.8	174.05
03/10/2023	171.95	173.9	171.8	173.25
03/13/2023	172.95	172.95	169.1	169.85
03/14/2023	171.1	171.6	167.95	169.5
03/15/2023	168.85	168.95	163.4	165.85
03/16/2023	167.4	167.7	165.05	166.85
03/17/2023	168.05	168.85	163	164.35
03/20/2023	163.5	165.1	162.45	163.7
03/21/2023	164.9	167.85	164.85	167.5
03/22/2023	167.3	167.3	164.65	165.05
03/23/2023	165.15	165.4	164.1	164.95
03/24/2023	165.15	169.1	164.7	168.65
03/27/2023	170.05	175.2	169.7	173.1
03/28/2023	173.25	173.75	169.75	170.4
03/29/2023	170.35	170.7	168.6	169.2
03/30/2023	169.85	172.35	169.85	171.75
03/31/2023	172.4	172.65	170.05	171.55
04/03/2023	171.15	171.15	166.95	167.55
04/04/2023	168.2	171.7	168.05	171.4
04/05/2023	171.05	174.6	170.55	174.35
04/06/2023	174.65	176.75	174.45	176.2
04/11/2023	175.95	176.55	172.75	173.3
04/12/2023	173.75	174	160.4	160.5
04/13/2023	161.45	166.6	161	165.8
04/14/2023	166.1	166.3	163.55	164.4
04/17/2023	165.4	167.1	164.85	165
04/18/2023	165.3	165.3	162.55	163.3
04/19/2023	163.25	164	161.1	162.7
04/20/2023	159.45	160.85	156.65	160
04/21/2023	161.15	166	160.1	166
04/24/2023	164.85	166.4	164.85	165.6
04/25/2023	164.45	166.6	161.3	161.55
04/26/2023	160.5	162.1	159.75	161.25
04/27/2023	161.9	162.45	160.1	160.4
04/28/2023	160.4	162.55	159.5	162.55
05/02/2023	159.95	161.65	159.1	159.4
05/03/2023	160.2	165.3	159.4	164.4
05/04/2023	163.35	166.5	163	165.7
05/05/2023	166.25	167	163.35	165.5
05/08/2023	165.2	165.8	161.15	161.35
05/09/2023	161.1	162.65	160.5	162.55
05/10/2023	161.7	163	160.5	161.25
05/11/2023	160.15	166.95	160.15	165.25
05/12/2023	165	166.05	162.9	164.4
05/15/2023	164.7	165.65	163.85	164.85
05/16/2023	164.4	164.65	161.55	162.05
05/17/2023	161.7	161.8	159.15	159.45
05/18/2023	159.95	162.25	159.95	161.35
05/19/2023	162.1	167	161.9	166.45
05/22/2023	165.75	166.65	164.85	166.1
05/23/2023	165.1	167.35	164.8	166.35
05/24/2023	165.75	166.3	163.5	164.05
05/25/2023	165.2	166.65	164.05	165.8
05/26/2023	165.4	165.95	163	165.15
05/29/2023	166	166.4	164.75	164.95
05/30/2023	164.8	165.65	164.05	164.05
05/31/2023	163.65	164.65	162	162.75
06/01/2023	163.8	166.15	163.25	164.15
06/02/2023	164.55	167.8	164.1	167.1
06/05/2023	167.95	168.7	166.8	168.35
06/06/2023	168.8	172.4	168.7	170.5
06/07/2023	170.45	171.4	169.05	169.05
06/08/2023	168.45	169.9	168.05	169.2
06/09/2023	169.35	169.45	168.15	168.55
06/12/2023	169.5	170.8	168.85	169
06/13/2023	169.85	170.35	168.45	168.5
06/14/2023	169.2	170.6	168.15	168.15
06/15/2023	167.25	167.3	162.35	164.2
06/16/2023	164	169.1	163.75	166.25
06/19/2023	160.65	160.8	155.95	155.95
06/20/2023	156	156.7	153.15	155.25
06/21/2023	155	155.1	150.9	151
06/22/2023	149.9	157.2	149.1	152.75
06/23/2023	152.7	154.8	152.1	152.95
06/26/2023	153	154.4	152	152.6
06/27/2023	152.25	152.6	147.2	147.2
06/28/2023	147.55	150.7	147.35	150.5
06/29/2023	150.45	150.9	147.9	149.6
06/30/2023	150.5	151.8	149.25	151.55
07/03/2023	151.05	151.65	148.65	148.65
07/04/2023	148.5	149.25	147.1	147.95
07/05/2023	146.9	148.7	146	148.7
07/06/2023	147.65	148.95	146.45	147.55
07/07/2023	147.5	147.9	146.05	146.5
07/10/2023	146.45	147.15	145.6	145.85
07/11/2023	146.45	147.5	145.8	147.25
07/12/2023	147.85	150.15	146.05	149.7
07/13/2023	149.2	150.05	148.8	148.85
07/14/2023	149.35	150.2	148.55	149.5
07/17/2023	150.25	150.5	148.8	148.8
07/18/2023	148.7	149.1	148.3	148.65
07/19/2023	149.55	150.9	149.05	149.05
07/20/2023	149.1	151.9	148.55	151.6
07/21/2023	151.5	155.8	149.4	155.25
07/24/2023	154.1	157.95	153.75	157.55
07/25/2023	156.1	157.25	153.3	157
07/26/2023	157.25	159.25	155.85	157.9
07/27/2023	159.2	161.55	159.15	160.5
07/28/2023	159.65	161.1	159.2	160.35
07/31/2023	160.7	162.3	159.7	159.8
08/01/2023	160.35	161.35	159.65	159.65
08/02/2023	157	159.05	155.8	159.05
08/03/2023	157.8	165.4	157.25	164.1
08/04/2023	164	164.3	160.15	161.6
08/07/2023	161.9	162.2	159.85	160.05
08/08/2023	160	162.15	159.45	161.95
08/09/2023	163.45	163.45	161.25	162.15
08/10/2023	163.35	167.05	162.45	165
08/11/2023	164.55	165	162.5	163.3
08/14/2023	163.4	164.15	161.7	162.55
08/15/2023	162.45	162.55	160.15	160.75
08/16/2023	161.25	162.1	159.95	160.15
08/17/2023	159.9	161	158.85	160.2
08/18/2023	160.2	160.35	157.8	159.05
08/21/2023	158.75	160.35	157.95	157.95
08/22/2023	157.6	158.9	157.25	157.9
08/23/2023	158.5	160.95	158.45	160.6
08/24/2023	161.5	162.3	160.65	160.75
08/25/2023	160.45	161.45	159.5	160.3
08/28/2023	160.85	162.75	160.85	162.1
08/29/2023	161.45	164.4	161.4	164.2
08/30/2023	164.95	166.8	164.2	165.95
08/31/2023	165.65	167	165.65	166
09/01/2023	166	167.85	165.6	166.8
09/04/2023	166.85	169.75	166.85	168.85
09/05/2023	168.2	171.05	168.2	169.8
09/06/2023	170.15	170.55	166.1	167.65
09/07/2023	166.6	167.85	164.75	167.45
09/08/2023	168.4	168.55	164.65	164.65
09/11/2023	165.6	165.7	164	165
09/12/2023	165.25	165.5	157.7	160
09/13/2023	159.5	160.3	157.75	160
09/14/2023	160.4	165.2	160.4	164.8
09/15/2023	166.25	167.65	164.65	165.5
09/18/2023	165	165.15	160.4	160.8
09/19/2023	160.1	160.1	156.95	157.45
09/20/2023	158.05	160.75	158	160.4
09/21/2023	161.25	163.9	159.55	160.5
09/22/2023	159.5	161.45	158.15	159.2
09/25/2023	159.6	160.05	157.1	158.05
09/26/2023	157.25	158.45	154.85	158
09/27/2023	158.25	158.85	155.2	155.6
09/28/2023	155.65	156.55	154.75	155.85
09/29/2023	156.35	159.95	156.35	158.15
10/02/2023	158	158.45	153.2	154.5
10/03/2023	154.3	155.45	153.9	154.2
10/04/2023	153.05	155.7	152.6	154.75
10/05/2023	154.7	155.75	154	154.55
10/06/2023	154.5	156.8	154.2	156.5
10/09/2023	155.95	156.85	154.25	155.05
10/10/2023	155.4	158.05	155.3	157.05
10/11/2023	157.55	158.55	155.3	155.5
10/12/2023	156.35	156.6	154.4	155.25
10/13/2023	150	152.1	146.15	150.45
10/16/2023	150.45	150.45	147.7	149.35
10/17/2023	149.1	149.15	146.75	148.4
10/18/2023	147.25	147.95	145.45	145.55
10/19/2023	150.05	154.8	147.9	150.05
10/20/2023	148.9	151.4	148.3	148.8
10/23/2023	148.45	148.5	141	144.85
10/24/2023	145.3	148.6	144.7	146.7
10/25/2023	145.55	147.4	141.25	144.6
10/26/2023	143.9	145.2	142.55	144.45
10/27/2023	144	146.05	142.4	143
10/30/2023	142	142.4	135	137.85
10/31/2023	138.05	142.55	136.35	142.35
11/01/2023	142.7	144.7	142.2	143.4
11/02/2023	144.45	145.75	143.3	143.45
11/03/2023	143.6	149.1	143.35	146.35
11/06/2023	145.7	147.15	145.3	146.6
11/07/2023	145.95	149.05	144.7	148
11/08/2023	147.45	149.8	145.95	148.05
11/09/2023	152.3	157	152	153.85
11/10/2023	152.25	152.9	148.85	149.5
11/13/2023	150	151.8	149.4	150.7
11/14/2023	151.2	154.2	149.9	153.75
11/15/2023	153.7	157	153.7	155.15
11/16/2023	154.15	156.25	154.15	155.15
11/17/2023	155.4	158.2	155.4	156.95
11/20/2023	157.75	161.65	156.85	161.05
11/21/2023	160.55	164.05	160.45	163.3
11/22/2023	163.9	164.9	159.6	159.6
11/23/2023	159.6	160.95	159.05	160.95
11/24/2023	161.2	161.6	160.2	160.75
11/27/2023	160.7	161.95	159.6	159.85
11/28/2023	158.45	159.85	156.7	157.8
11/29/2023	158.4	161.55	157.9	160.4
11/30/2023	160.3	160.3	157.9	160.15
12/01/2023	159.9	160.2	157.9	158.9
12/04/2023	158.85	162	156.95	161.95
12/05/2023	162	164	160.8	161.95
12/06/2023	143	143.55	139	140.75
12/07/2023	140.7	144.8	140.2	144.45
12/08/2023	144.7	145.05	141.05	142
12/11/2023	142.35	142.55	141.15	141.15
12/12/2023	141	141.4	135.65	137.6
12/13/2023	137.75	137.75	134.3	135.45
12/14/2023	138.6	140.25	137.2	139.95
12/15/2023	139.6	142.25	138.5	139.85
12/18/2023	139.5	141.65	138.8	140.6
12/19/2023	140.05	142.55	140.05	142.55
12/20/2023	142.35	143.35	140.5	140.6
12/21/2023	140.15	141	139.5	140.55
12/22/2023	139.5	142.1	139.45	141.3
12/27/2023	141	142.85	141	142.8
12/28/2023	143.1	143.35	141.35	142.55
12/29/2023	142.75	144.2	142.3	144.1

Menu

Create your free account now!

MRK.DE: Merck KGaA Historical Data

2023 Historical Chart

Average

Low

High