New Zealand markets closed

Merck KGaA (MKGAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
177.26+16.51 (+10.27%)
At close: 03:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024165.65177.26165.65177.26177.26100
25 Jul 2024170.45170.45170.45170.45170.45100
24 Jul 2024159.75170.56159.75160.95160.95100
23 Jul 2024171.99171.99162.13162.13162.13300
22 Jul 2024159.18162.00156.75160.75160.751,000
19 Jul 2024164.26164.48162.40164.00164.00100
18 Jul 2024167.00169.29167.00169.29169.29100
17 Jul 2024168.79171.83167.13171.83171.83100
16 Jul 2024168.00170.13164.00164.00164.00800
15 Jul 2024162.00162.00160.80160.80160.80100
12 Jul 2024168.00169.50163.27163.27163.27100
11 Jul 2024165.60169.30161.30161.30161.30400
10 Jul 2024163.18163.18156.84156.84156.84100
09 Jul 2024163.29163.50163.29163.50163.50100
08 Jul 2024165.70168.26161.20165.00165.00200
05 Jul 2024165.00169.30165.00169.30169.30200
03 Jul 2024160.01166.85160.01165.00165.00100
02 Jul 2024161.00164.68158.54158.54158.54100
01 Jul 2024164.35166.73160.98166.73166.73700
28 Jun 2024167.54167.54167.54167.54167.54-
27 Jun 2024166.98167.80166.98167.54167.54100
26 Jun 2024164.81166.03163.63163.90163.90300
25 Jun 2024163.85163.85163.40163.40163.40100
24 Jun 2024173.60181.53169.59178.50178.501,400
21 Jun 2024174.35174.35174.35174.35174.35100
20 Jun 2024178.83180.98178.83180.98180.98100
18 Jun 2024177.64185.16177.64185.16185.16100
17 Jun 2024183.65184.21178.79179.68179.68100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...