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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 156.1467
CLOSE 156.0858

Low

LOW 136.1

High

HIGH 177
DATEOPENHIGHLOWCLOSE
01/02/2024144.45144.85141.7142.65
01/03/2024142.4143.15141.3142.4
01/04/2024142143.6141.9143.25
01/05/2024142.45142.9140.85142.4
01/08/2024142.15143.05140.5141.1
01/09/2024141.8143.7141.3143.15
01/10/2024142.05145141.5143.05
01/11/2024144.35145.05141.9142.05
01/12/2024142.2145.4142.2145.2
01/15/2024144.7144.7143.2144.3
01/16/2024143.3146.6143.25146.6
01/17/2024143.9147.1143.1146.95
01/18/2024146.9147.65146.25146.7
01/19/2024147.6148.45144.65146.2
01/22/2024146.65148.2145.6147.95
01/23/2024148.5149.8148.15148.8
01/24/2024149.1149.5146.85146.85
01/25/2024147.05147.45144.9147.1
01/26/2024153157.15152.8155.9
01/29/2024154.2155.3153.15153.7
01/30/2024154.45154.45148.1151.55
01/31/2024151.15154151.15152.4
02/01/2024151.35151.6149.4149.75
02/02/2024150.65151.05146.75147.3
02/05/2024147149.4146.9148.65
02/06/2024148.65150.4146.45150.05
02/07/2024151.9151.9149.25149.7
02/08/2024149.35153.15149.3150.85
02/09/2024151.4153.15151.35152.25
02/12/2024153153.55151.65152.2
02/13/2024151.95153.05150.65151.35
02/14/2024150.7154.45150.3154
02/15/2024155156.45154.5155.45
02/16/2024156.5157.2155.4155.7
02/19/2024154.8156.35153.75155.75
02/20/2024156.25156.25153.4153.4
02/21/2024152.35153.95149.85153.6
02/22/2024154.75158.05154.75157.1
02/23/2024158159.25157.35159
02/26/2024158.45159.4156.25156.25
02/27/2024155.85157.85155.8157.85
02/28/2024158.45159.75157.95158.85
02/29/2024159.35160.1157.8157.8
03/01/2024156.55158.9156.45158.1
03/04/2024157.9158.25156.95158.15
03/05/2024157.3160.25157.3159.05
03/06/2024159.15159.7157.95158.3
03/07/2024157162.05153.75156.6
03/08/2024157159.8154.75157.05
03/11/2024156.85158.75154.3156.75
03/12/2024157.8161.25157.5161.25
03/13/2024161.65161.65159.05160.05
03/14/2024159.9160.85159.2159.8
03/15/2024159.95160156.85156.85
03/18/2024156.25158.2155.8156.4
03/19/2024156.25157.3155.7157.2
03/20/2024157.5158155.2156.35
03/21/2024158.9161.6158.65161.6
03/22/2024160.7163.2160.15161.8
03/25/2024161161.9159.5159.6
03/26/2024159.85160158.35159.1
03/27/2024159.05160.45156.5160.2
03/28/2024161.05164.85160.3163.6
04/02/2024163.6163.6157.7157.7
04/03/2024156.95157.9155.9157.6
04/04/2024157.6157.7154.8155.5
04/05/2024151.75153.1149.7151.9
04/08/2024151.4153.45150.45152.6
04/09/2024152.4153.8151.8153.65
04/10/2024153.9154.8149.75150.3
04/11/2024150.1153.1149.6151.85
04/12/2024153.2155.2152.95153.6
04/15/2024152.85153.55151.6152.2
04/16/2024150.5152150.15151.1
04/17/2024150.25150.75146.55147.2
04/18/2024145.95146.85142.7146.75
04/19/2024145.7147.05144.4146
04/22/2024147.05148.1146.1147.7
04/23/2024148.45154.95147.85153.65
04/24/2024153155.6152152.35
04/25/2024152.05152.05149.4150.1
04/26/2024150.05152.7148.9151.75
04/29/2024150.05150.75149.2149.95
04/30/2024150.15150.15148.1148.95
05/02/2024149.75150.6149150.3
05/03/2024151.05154.7151152
05/06/2024152.55153.2151.1151.95
05/07/2024152.3153.6151.95153.5
05/08/2024153.85155.95153.75154.15
05/09/2024153.45156.1153.35155.7
05/10/2024156.25156.45155.05155.5
05/13/2024155.8157154.2154.5
05/14/2024155.15159155.1158.3
05/15/2024162.6166.4161.3165.85
05/16/2024166.6168.7164.65168.7
05/17/2024167.95169.05166.8167.2
05/20/2024167.55168.3165.9166.55
05/21/2024166.1166.7165.05165.7
05/22/2024165.8168.5165.25168.5
05/23/2024170170.5168.25169.05
05/24/2024167.95168.1166.35167.75
05/27/2024167.4168.15166.75167.4
05/28/2024168168.2166.8167.65
05/29/2024168.15171.15167.65168.5
05/30/2024167.65168.1164.65164.65
05/31/2024164.7167164.05166.5
06/03/2024167.5168.15166.45167.45
06/04/2024168.4168.55166.3166.35
06/05/2024167.9172.35167.75170.75
06/06/2024171.65173.05171.35171.9
06/07/2024173.1173.1170.5171.3
06/10/2024169.9171.9169.5171.9
06/11/2024172.35172.75170.95171.8
06/12/2024172.7176.25171.65175.85
06/13/2024174.85175.4170.05172.3
06/14/2024172.8173.4170.75172
06/17/2024172.25172.35170.6171.25
06/18/2024172.35172.35168.2169.15
06/19/2024168.8169.05163.6163.8
06/20/2024164.65167.25164.35166.6
06/21/2024166167.3165.9166.75
06/24/2024167.05167.5164.85167.05
06/25/2024150158.35149.05157.5
06/26/2024158.6159.55153.05155.5
06/27/2024155.2157.35153.9155.55
06/28/2024157.15157.35153.8154.75
07/01/2024155.45155.75151.75152.05
07/02/2024151.25151.4149.65150
07/03/2024150.95151.9149.95151.25
07/04/2024151.25153.3150.85152.6
07/05/2024153.2154.4152.2152.6
07/08/2024152.6153.15151.1151.1
07/09/2024151.35151.5149.5149.7
07/10/2024149.75149.95147.4149.15
07/11/2024150.35153.55149.3153.35
07/12/2024153.4154.85151.75154.25
07/15/2024154.4155.45151.75151.75
07/16/2024151154.25150.65154
07/17/2024153.75154.7152.6154.55
07/18/2024155.05156.1152.4152.55
07/19/2024149.9151.2147.75149.6
07/22/2024150.9150.9148.15150
07/23/2024150.15154.65148.75152.75
07/24/2024151.25155.3150.2155
07/25/2024155.05155.55152.4155.3
07/26/2024155.3159.95154.3159.5
07/29/2024165167164.45164.5
07/30/2024164.95167.4164.85165.85
07/31/2024167.85168164.7165.8
08/01/2024168169.35166.15168.3
08/02/2024167.55167.75161.5163.5
08/05/2024164.35164.65160.85162.75
08/06/2024162.6163.5160.1162.5
08/07/2024163.7167.2163.7164.25
08/08/2024163.5166.35162.05166.35
08/09/2024166.05167.1165.4166.15
08/12/2024166.35167.4165.9166.75
08/13/2024166.9167.65163.45166.95
08/14/2024167.4167.8166.25167.25
08/15/2024167.6170167.45169.75
08/16/2024170170.7167.45167.55
08/19/2024167.5170167.05169.8
08/20/2024170170.5169.25170.5
08/21/2024170.3170.9169.4170.15
08/22/2024170.1171.45169.8170.15
08/23/2024170.45172.05170.15171.5
08/26/2024171.5172.05171.3172.05
08/27/2024172.2173.05171.8171.8
08/28/2024172.2174.35171.7173.6
08/29/2024173.6175.95173.6174.95
08/30/2024174.65177174.45175.85
09/02/2024176.2176.2173.15175.2
09/03/2024175.25176.55173.7173.95
09/04/2024171.1172.75170.45172.15
09/05/2024171.35171.9169.15169.95
09/06/2024169.55171.3167.65168.8
09/09/2024169.95170.45168.7169.9
09/10/2024169.65171.15168.65170.3
09/11/2024169.95171169169.8
09/12/2024171.15171.95168.3168.55
09/13/2024168.6170.05167.95168.2
09/16/2024168.5168.9166.05166.05
09/17/2024167.35168.35165.95166.65
09/18/2024166166.65163.95166
09/19/2024168.85170.85165.8166.85
09/20/2024165.3165.35157.15157.55
09/23/2024158.05158.15155.15155.55
09/24/2024156.4156.5154.6156
09/25/2024155.95156.3154.65155.05
09/26/2024156161.65156160
09/27/2024160.7161.45158.45160.55
09/30/2024160.3160.7157.95158
10/01/2024158.6159.75154.75156.4
10/02/2024156.4157.4154.9157.4
10/03/2024157.8158.4156.25156.65
10/04/2024155.75156.8154.55154.9
10/07/2024154.5154.5151.9152.9
10/08/2024151.75154.5151.05154.5
10/09/2024154.5156154.4155.6
10/10/2024155.2156.2154.45155.15
10/11/2024155.1156.95154.65156.95
10/14/2024157.15158.75156.2158.25
10/15/2024158.95160156.3156.75
10/16/2024155.2155.6153.75154.2
10/17/2024166168.25161.95165.85
10/18/2024165.15165.85164.15164.7
10/21/2024164.7165.25161.4161.75
10/22/2024160.85163.95159.5161.9
10/23/2024161.25161.45158.7158.7
10/24/2024158.75158.75155.5155.5
10/25/2024155.3156.3154.65156.3
10/28/2024156.85157.35155.15155.6
10/29/2024155.65155.75152.35152.35
10/30/2024151.2152149.4151.15
10/31/2024150.5152.05150.1152
11/01/2024151.55155.15150.45154.05
11/04/2024153.65155.2153.35153.6
11/05/2024153.3153.75152.3152.45
11/06/2024153.55154.6149149.5
11/07/2024149.2152.9149151.35
11/08/2024151.95152.95150.35150.85
11/11/2024152.3152.75151.25152.25
11/12/2024150.95154149.35150.9
11/13/2024150.05151.55148.6151.55
11/14/2024150150.4143.8146.45
11/15/2024145145.5142.75143.2
11/18/2024142.9143.45139.35140
11/19/2024141.05142.05137.85139.7
11/20/2024140.25140.55137.7138.1
11/21/2024138.25138.65137.5138.3
11/22/2024138.95142138.75141.75
11/25/2024141.75143.1141.25142.95
11/26/2024142.75142.95141.2141.75
11/27/2024142142.7141.4141.95
11/28/2024142.3142.45140.95140.95
11/29/2024140.65141.6139.9141.6
12/02/2024141.35142.5140.35141.85
12/03/2024142142.6141.25142.4
12/04/2024142.7143.4140.35141
12/05/2024140.95141.2139139.95
12/06/2024139.05140.6138.85139.75
12/09/2024140142.05139.45141.7
12/10/2024141.05146.3140.9144.65
12/11/2024144.6144.85143.55144.2
12/12/2024144.45144.45141.2143.15
12/13/2024142.7142.9141141.15
12/16/2024140.9141.5139.3140.7
12/17/2024139.55141.8139.45140.05
12/18/2024140140.9139.25140.9
12/19/2024140140.45137.6138.45
12/20/2024137.95138.3136.1138.2
12/23/2024137.6138.95136.9137.85
12/27/2024138.35139.95138.35139.95
12/30/2024139.45139.9138.85139.9