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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 120.3423
CLOSE 120.2166

Low

LOW 100.7

High

HIGH 154.65
DATEOPENHIGHLOWCLOSE
01/02/2025138.7140.5138.65140.35
01/03/2025140.9141.45139.55140.05
01/06/2025140.25143.45140.25143.25
01/07/2025142.85146.1142.6145
01/08/2025144.9145.5142.25143
01/09/2025143.25143.75140.85142
01/10/2025141.7143.25141.25142.55
01/13/2025142.1142.25140.5140.65
01/14/2025141.7145.5140.4140.85
01/15/2025140.3143.25140.05141.6
01/16/2025143.3143.6142143.35
01/17/2025143.85144.55141.35141.35
01/20/2025141.7142140.9142
01/21/2025141.55144.3141.3144.3
01/22/2025144.95145.65143.65144.6
01/23/2025144.95146143.95144.4
01/24/2025145.4146.25144145.05
01/27/2025144.85145.85144.1145.2
01/28/2025151154.65149.5149.5
01/29/2025149.4149.95146.2148.5
01/30/2025148.75151.7148.7151.5
01/31/2025151.5151.5146.4146.4
02/03/2025144.5145.2143.05144.45
02/04/2025143.9144.1140.7141
02/05/2025141141.85140.3141.2
02/06/2025141.35143.35140.7142.25
02/07/2025141.2142.65139.9140.15
02/10/2025139.95140.3134.7134.95
02/11/2025134.5136.1133.35135.3
02/12/2025134.3135.3132.8134.5
02/13/2025135.45137.1134.65136.95
02/14/2025136.3136.85135.55136.05
02/17/2025135.05135.9134.55135.45
02/18/2025136.05136.8135.45136.15
02/19/2025136.35137.75135.25135.45
02/20/2025135.25136.6133.4136.45
02/21/2025136.3136.9135.15135.5
02/24/2025136.65138.45136.25137.2
02/25/2025137.2138.55136.5137.15
02/26/2025137.6138.3136.35136.75
02/27/2025134.9135.6134.25135.2
02/28/2025134.3136.5133.95136.05
03/03/2025135.65139.6134.95138.5
03/04/2025138.05138.5134.3134.6
03/05/2025135.4138135.4137.1
03/06/2025135.8142.35135.75141.3
03/07/2025142.35142.45134.7135.5
03/10/2025136.85137.3133134.55
03/11/2025134.5136.45133.25134.2
03/12/2025134.75135.65131.6134.25
03/13/2025134134.8133.15134.4
03/14/2025134.2135.2133.55134.45
03/17/2025134.35136.3133.95136.05
03/18/2025136.75137.45134.75135.1
03/19/2025134.4136.2134.05134.05
03/20/2025134.25134.65130.5132.25
03/21/2025131.75131.95130.6131.4
03/24/2025132.25132.25130.1130.4
03/25/2025130.4131.9130.25130.8
03/26/2025131.15131.45126.85126.85
03/27/2025126.2129.6125.7128.95
03/28/2025128.7131.25128.65130.55
03/31/2025129.05129.4126.35126.6
04/01/2025128.2128.9126.5126.6
04/02/2025125.55126.1123.2126.1
04/03/2025125126.7121.6122.2
04/04/2025121.05122.65116.45117.75
04/07/2025111.85119.15110.45112.7
04/08/2025113.45117.1112.95116
04/09/2025111.2113.4110.6110.9
04/10/2025116.8119112.45112.45
04/11/2025113.45115.6112.3115.3
04/14/2025118.45118.45116.75117.55
04/15/2025117.75118.95117.25118.95
04/16/2025118.9120.4115.7118.65
04/17/2025118.1118.1114.9116.65
04/22/2025117.15117.8115.6117.8
04/23/2025118.95122.2118.15120.6
04/24/2025119.7120.45118.9119.75
04/25/2025121122.55120.2121.15
04/28/2025119.55124.55119.05122.7
04/29/2025123.1123.55121.65121.95
04/30/2025121.75123120.6121.9
05/02/2025123.25125.3122.45124.6
05/05/2025125125.85124.7125.75
05/06/2025126.15126.15123.8123.8
05/07/2025123.05123.5120.85121.1
05/08/2025120.95122.15119.95121.25
05/09/2025122.15124.25122.15123.35
05/12/2025122.85126121.8125.15
05/13/2025126.5126.85125.5126.25
05/14/2025126.4126.5123.8123.85
05/15/2025120.5121.7114.65115.4
05/16/2025116.3117.1113.35114.55
05/19/2025114.8115.5113.55115
05/20/2025115117.8114.7117.2
05/21/2025116.7117.75116.55117.75
05/22/2025117.15117.75113.8114.3
05/23/2025114.4115.7112.9114.1
05/26/2025115.9116.5115.15115.6
05/27/2025115.65117115.5117
05/28/2025116.95117.7115.35115.35
05/29/2025116.55117.2115115.25
05/30/2025115116.75114.5115.5
06/02/2025115115.55114.05114.75
06/03/2025114.9115.55113.95115.05
06/04/2025115.3116.95114.7116.3
06/05/2025116.7116.95114.75115.4
06/06/2025115.05115.6114.65115.2
06/09/2025115.25116.65114.65115.9
06/10/2025116.1116.6114.85116.35
06/11/2025116.6116.85114.95116
06/12/2025115116.55115116.45
06/13/2025114.5115.8114.1114.8
06/16/2025114.5115.2113.05114.65
06/17/2025113.9114.8112.1112.1
06/18/2025111.3111.5109.3109.7
06/19/2025108.4110.65108.1108.95
06/20/2025109.6111.25109.3110.3
06/23/2025109.4110.95109.35109.35
06/24/2025111.7112.45111.55111.7
06/25/2025112.2112.25110.3110.35
06/26/2025111.45112.9111.4111.65
06/27/2025112.6113.9111.85112.65
06/30/2025112.6112.8110110
07/01/2025109.65112.4109.05112.4
07/02/2025113.35113.35111.45112.7
07/03/2025113.5113.6110.4110.75
07/04/2025110111.8109.85111.25
07/07/2025109110108.5109.35
07/08/2025109.35112.5109111.6
07/09/2025111.45112.5109.95111.3
07/10/2025112.6114.5112.25114.45
07/11/2025114.75114.8112.45112.8
07/14/2025111.8113.35109.15109.85
07/15/2025110.25111.75109.45110
07/16/2025109.5111.55109.4110.45
07/17/2025111.35111.6110.75111.55
07/18/2025112.05112.25110.6110.6
07/21/2025110.5111.9109.2109.8
07/22/2025109.8109.8103108.95
07/23/2025111.25112.3109.7112.3
07/24/2025113.05114.35112.4113.35
07/25/2025112.05113.1110.7112.6
07/28/2025115.95116.35112.85113.05
07/29/2025113.25114.85112.85112.85
07/30/2025112.75112.95111.3111.3
07/31/2025111.2112.05110.1110.3
08/01/2025107.7109.05106.8107.15
08/04/2025107.3108.3106.6108.2
08/05/2025108.65109.2107.45107.9
08/06/2025108.05108.45105.2105.55
08/07/2025104.9105.65100.7104.6
08/08/2025105.3108.9105.3108.1
08/11/2025109.05110108108
08/12/2025108.55111.5108.2111.05
08/13/2025111.8111.95109.8111.05
08/14/2025111.4111.65110.85110.95
08/15/2025111.9112.6111.4112.05
08/18/2025112.5112.5109.3110.75
08/19/2025109.35111.15109.2110.95
08/20/2025111112.4110.7111.65
08/21/2025111.5111.7110.2110.5
08/22/2025110.55113110.3112.15
08/25/2025112.25112.4109.75110
08/26/2025109110.3107.8107.8
08/27/2025108.35108.9107.6108.1
08/28/2025108.35109.3107.55107.55
08/29/2025107109.1107108.3
09/01/2025109109.95108.35108.7
09/02/2025108.45108.85107.4108
09/03/2025109.15110.1109109.6
09/04/2025109.75110.5107.75108.5
09/05/2025109.2110.1108.75109.55
09/08/2025110111109.15110.95
09/09/2025111.15111.35109.4109.4
09/10/2025109109.85108.05108.6
09/11/2025108.4109.4106.9107.9
09/12/2025108.15108.15106.3106.75
09/15/2025107107.95106.5106.7
09/16/2025106.75108.2106.3106.45
09/17/2025106.5108.35106.25107.65
09/18/2025107.65109.9107107.45
09/19/2025108108.45106.35108.25
09/22/2025107.9109.65107.35109.25
09/23/2025109111.15108.55111.15
09/24/2025110.85110.85107.95108.15
09/25/2025107.65108.2105.2106.2
09/26/2025105.5107.05105.05106.6
09/29/2025106.8108.25106.2107.3
09/30/2025106.75109.45106.4109.45
10/01/2025111.45121111.3120.45
10/02/2025120.8121.5116.65117.7
10/03/2025118121.55117.55120.85
10/06/2025121.2122.15119.85120.2
10/07/2025120.15120.25118.35119.25
10/08/2025119120.7117.6120.05
10/09/2025120.2120.9117.95118.15
10/10/2025118.4119.9116.1116.1
10/13/2025116.45117.75115.8117.75
10/14/2025116.85117.1114.8115.35
10/15/2025116.15117.6116.05116.45
10/16/2025118.75119.2107.9111.85
10/17/2025111.45113.2109.7112.2
10/20/2025111.2113.7110.05112.95
10/21/2025112.5115.75112.5114.8
10/22/2025113.85115.2113.6115.15
10/23/2025114.05115.85113.8115.25
10/24/2025115.45115.7114.35115.05
10/27/2025115115.6114.4114.4
10/28/2025114116.65113.5113.5
10/29/2025111.9115.1111.45114.95
10/30/2025114.35115.7109.4112.55
10/31/2025112.5114.75112.15113.45
11/03/2025113.35114.6110.6111.75
11/04/2025111.4112.8110.4112.7
11/05/2025111.4111.9109.85110.5
11/06/2025110.85110.95109.3110.3
11/07/2025110.4111.15108.45109.45
11/10/2025110.2111109.7109.7
11/11/2025109.85113.5109.05112.65
11/12/2025113.7116.05112.75115.7
11/13/2025122.3125.6121121.45
11/14/2025120.9121.25116.35117.55
11/17/2025117.75117.8114.65115.75
11/18/2025114.7115.1111.15111.65
11/19/2025111.2111.5109.6110.65
11/20/2025111.05111.45109.8110.6
11/21/2025109.5112.35109.3112.3
11/24/2025113.4115.15112112.8
11/25/2025113116.05111.9115.4
11/26/2025115.65116.15114.8115.75
11/27/2025115.1116.85115.05115.8
11/28/2025115.55116.4115.3116
12/01/2025115.7119.15115.55116.65
12/02/2025116.5117.2115.55116.75
12/03/2025119.85121.3119120.55
12/04/2025120.05120.25118.25119.4
12/05/2025119.3121.65119.25120.85
12/08/2025120.5120.6119.1119.25
12/09/2025118.6119.2117.45117.6
12/10/2025117.85118.8116.25116.85
12/11/2025117.1119.75116.7118.85
12/12/2025118.5118.8117.25118.4
12/15/2025117.15118.6115.1118.6
12/16/2025119.25122.35118.6121.4
12/17/2025120.7121118.35118.6
12/18/2025118.55119.25117.75119.25
12/19/2025118.9119.95118.7118.9
12/22/2025119.4120.1118.4119.6
12/23/2025120.1121.2119.75120.15
12/29/2025121.3122.45120.65122.45
12/30/2025122122.6121.55122.6