New Zealand markets closed

Merck KGaA (MKGAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
186.000.00 (0.00%)
At close: 03:52PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024180.30186.41178.89186.41186.41300
13 Jun 2024187.88190.44184.66186.00186.00400
12 Jun 2024189.40193.63185.87192.50192.50500
11 Jun 2024186.50186.50180.29183.00183.00200
10 Jun 2024184.69187.00179.89187.00187.00100
07 Jun 2024186.35188.99186.00186.00186.00100
06 Jun 2024190.51190.51183.14185.00185.00300
05 Jun 2024186.86189.65186.86187.00187.00100
04 Jun 2024182.75182.94177.91178.00178.00100
03 Jun 2024182.43184.72177.28183.00183.00800
31 May 2024184.13184.13184.13184.13184.13100
30 May 2024176.26183.41176.26183.41183.41100
29 May 2024178.59178.59178.59178.59178.59100
28 May 2024185.91185.91178.39182.50182.50200
24 May 2024182.00184.94177.62177.62177.62100
23 May 2024188.00188.05180.40188.05188.05200
22 May 2024181.08182.28181.08182.28182.28100
21 May 2024176.08178.25176.08178.25178.25100
20 May 2024180.00184.39180.00183.00183.00100
17 May 2024181.58185.50178.58180.00180.00300
16 May 2024181.55182.57181.46182.50182.50800
15 May 2024178.46178.46175.59175.59175.59300
14 May 2024168.75172.81168.75172.81172.81200
13 May 2024168.46168.46164.30164.30164.30100
10 May 2024168.16168.35166.25168.35168.352,000
09 May 2024165.43165.43165.43165.43165.43100
08 May 2024166.54166.54165.15165.15165.15200
07 May 2024168.78168.78168.78168.78168.78100
06 May 2024162.43166.56160.73162.75162.75700
03 May 2024165.97165.97161.82162.23162.23100
02 May 2024161.44163.20158.41162.00162.00200
01 May 2024162.15162.15154.10154.10154.10100
30 Apr 2024162.29162.29161.00161.00161.00100
29 Apr 2024161.41163.26160.04163.26163.26100
29 Apr 20242.354 Dividend
26 Apr 2024166.52166.52157.08157.08154.73100
25 Apr 2024154.80165.33154.80165.33162.851,100
24 Apr 2024168.13168.13158.36158.36155.99100
23 Apr 2024160.51160.51160.51160.51158.10100
22 Apr 2024152.05156.00152.05156.00153.66100
19 Apr 2024155.99156.04154.32156.00153.66400
18 Apr 2024158.75158.75158.75158.75156.37-
17 Apr 2024156.85160.52156.85158.75156.37300
16 Apr 2024162.38162.38162.38162.38159.95100
15 Apr 2024163.69163.69158.98162.00159.57300
12 Apr 2024163.36163.75161.78163.51161.06300
11 Apr 2024163.46164.90161.95164.90162.43100
10 Apr 2024161.60162.63160.80161.50159.08700
09 Apr 2024166.80168.25165.10168.25165.73100
08 Apr 2024166.63166.63162.62162.62160.18100
05 Apr 2024167.53167.90160.57162.00159.57200
04 Apr 2024170.60170.60169.10169.10166.57600
03 Apr 2024169.41173.19169.41171.50168.9320,100
02 Apr 2024169.25169.25169.25169.25166.71100
01 Apr 2024180.43180.43172.93176.50173.85700
28 Mar 2024178.09178.15175.73176.81174.16600
27 Mar 2024172.50174.23172.14174.23171.61400
26 Mar 2024171.38173.50171.38172.45169.87400
25 Mar 2024174.41174.79172.54174.00171.39300
22 Mar 2024180.68180.68171.24171.24168.67100
21 Mar 2024174.86175.50174.22175.50172.87200
20 Mar 2024168.18168.18168.18168.18165.66100
19 Mar 2024170.78171.55170.78171.00168.44400
18 Mar 2024170.46171.03170.46170.50167.94300
15 Mar 2024173.48175.54173.48174.86172.24200
14 Mar 2024174.40174.68173.50173.50170.90500
13 Mar 2024175.72175.72175.72175.72173.095,200
12 Mar 2024174.94176.00174.94176.00173.36100
11 Mar 2024171.44171.75169.03171.75169.18300
08 Mar 2024173.00173.00172.00172.00169.42300
07 Mar 2024174.38174.75171.78174.75172.13100
06 Mar 2024174.38174.75174.38174.75172.13100
05 Mar 2024172.13173.70170.75173.20170.60200
04 Mar 2024172.73173.50170.00173.50170.90200
01 Mar 2024171.26173.00171.26173.00170.41400
29 Feb 2024171.65172.33170.00170.00167.45600
28 Feb 2024171.02171.50171.02171.02168.46600
27 Feb 2024169.07171.00169.07171.00168.44100
26 Feb 2024172.00172.00169.99170.00167.45100
23 Feb 2024172.40172.40170.02170.02167.48200
22 Feb 2024168.15171.98168.02170.00167.45400
21 Feb 2024163.95167.88163.95166.10163.617,000
20 Feb 2024167.95168.50164.02168.50165.97100
16 Feb 2024168.10170.00166.25170.00167.45500
15 Feb 2024166.03169.18166.03169.00166.472,000
14 Feb 2024167.00167.50162.50167.50164.99100
13 Feb 2024160.25164.25160.25162.00159.57300
12 Feb 2024164.44166.75162.97166.75164.25400
09 Feb 2024165.45166.25162.25166.25163.76100
08 Feb 2024163.21164.75160.25164.75162.28100
07 Feb 2024160.64160.64159.25159.25156.86100
06 Feb 2024159.76163.54159.76162.00159.57400
05 Feb 2024160.27161.25157.00157.00154.65600
02 Feb 2024161.13161.27157.43160.99158.58300
01 Feb 2024161.10164.75160.05164.50162.03500
31 Jan 2024165.52165.52162.25162.25159.82100
30 Jan 2024165.66166.75162.25166.75164.25100
29 Jan 2024167.38169.25164.52164.52162.06300
26 Jan 2024169.53171.23167.02170.00167.45300
25 Jan 2024159.43161.77157.50161.77159.35100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...