New Zealand markets closed

Merck KGaA (MRK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
157.25+4.20 (+2.74%)
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024157.25157.25157.25157.25157.25100
25 Jun 2024153.05153.05153.05153.05153.05-
24 Jun 2024166.20166.20166.20166.20166.20-
21 Jun 2024166.05166.05166.05166.05166.05-
20 Jun 2024163.25163.25163.25163.25163.25-
19 Jun 2024168.90168.90168.90168.90168.90-
18 Jun 2024171.05171.05171.05171.05171.05-
17 Jun 2024171.65171.65171.65171.65171.65-
14 Jun 2024171.75171.75171.45171.45171.45100
13 Jun 2024174.75174.75174.75174.75174.75-
12 Jun 2024171.90171.90171.90171.90171.90-
11 Jun 2024171.60171.60171.60171.60171.60-
10 Jun 2024170.40171.20170.40171.20171.20102
07 Jun 2024171.10171.10171.10171.10171.10-
06 Jun 2024170.75170.75170.75170.75170.75-
05 Jun 2024166.70166.70166.70166.70166.70-
04 Jun 2024166.55166.55166.55166.55166.55-
03 Jun 2024167.45167.45167.10167.10167.10100
31 May 2024163.90163.90163.90163.90163.90-
30 May 2024166.40166.40166.40166.40166.40-
29 May 2024166.50166.50166.50166.50166.50-
28 May 2024167.05167.05167.05167.05167.05-
27 May 2024167.05167.05167.05167.05167.05-
24 May 2024167.75167.75167.75167.75167.75-
23 May 2024167.90167.90167.90167.90167.90-
22 May 2024165.45165.45165.45165.45165.45-
21 May 2024165.80165.80165.80165.80165.80-
20 May 2024166.90166.90166.90166.90166.90-
17 May 2024168.05168.05168.05168.05168.05-
16 May 2024164.70164.70164.70164.70164.70-
15 May 2024158.10158.10158.10158.10158.10-
14 May 2024154.20154.20154.20154.20154.20-
13 May 2024155.05155.05155.05155.05155.05-
10 May 2024155.55155.55155.55155.55155.55-
09 May 2024153.95153.95153.95153.95153.95-
08 May 2024152.95152.95152.95152.95152.95-
07 May 2024151.40151.40151.40151.40151.40-
06 May 2024151.75151.75151.45151.45151.457
03 May 2024150.10150.10150.10150.10150.10-
02 May 2024148.60148.60148.60148.60148.60-
30 Apr 2024149.35149.35149.35149.35149.35-
29 Apr 2024150.90150.90150.25150.25150.2522
29 Apr 20242.2 Dividend
26 Apr 2024150.35150.35150.35150.35148.15-
25 Apr 2024151.55151.55151.55151.55149.33200
24 Apr 2024153.65154.35153.65154.35152.0915
23 Apr 2024147.70147.70147.70147.70145.54-
22 Apr 2024146.45146.45146.45146.45144.31-
19 Apr 2024144.85144.85144.85144.85142.73-
18 Apr 2024145.85145.85145.85145.85143.72-
17 Apr 2024150.75150.75150.75150.75148.54-
16 Apr 2024151.00151.00151.00151.00148.79-
15 Apr 2024153.05153.05153.05153.05150.81-
12 Apr 2024151.80151.80151.80151.80149.58-
11 Apr 2024149.75149.75149.75149.75147.56-
10 Apr 2024153.35153.35153.35153.35151.11-
09 Apr 2024152.00152.00152.00152.00149.78-
08 Apr 2024151.45151.45151.45151.45149.2310
05 Apr 2024154.20154.20154.20154.20151.94-
04 Apr 2024157.00157.00157.00157.00154.70-
03 Apr 2024156.80156.80156.80156.80154.51-
02 Apr 2024162.80162.80162.75162.75160.3710
28 Mar 2024159.75163.90159.75163.90161.505
27 Mar 2024158.75158.75158.75158.75156.43-
26 Mar 2024159.30159.50158.85159.50157.17302
25 Mar 2024161.15161.15160.45160.45158.10170
22 Mar 2024162.00162.00161.45161.45159.09322
21 Mar 2024156.65156.65156.65156.65154.36-
20 Mar 2024156.75156.75156.75156.75154.46-
19 Mar 2024155.70155.70155.70155.70153.42-
18 Mar 2024156.40156.40156.40156.40154.11-
15 Mar 2024158.80158.80158.80158.80156.48-
14 Mar 2024159.50159.50159.50159.50157.17-
13 Mar 2024160.70160.70160.70160.70158.35-
12 Mar 2024156.65156.65156.65156.65154.36-
11 Mar 2024156.45156.45156.45156.45154.16-
08 Mar 2024156.10156.10156.10156.10153.82-
07 Mar 2024156.90156.90156.90156.90154.60-
06 Mar 2024158.85158.85158.85158.85156.53-
05 Mar 2024157.25157.25157.25157.25154.95-
04 Mar 2024157.60157.60157.60157.60155.29-
01 Mar 2024157.65157.65157.65157.65155.34-
29 Feb 2024158.45159.75158.45159.75157.4110
28 Feb 2024157.25159.50157.25159.50157.1763
27 Feb 2024155.50155.50155.50155.50153.22-
26 Feb 2024158.45158.45158.45158.45156.13-
23 Feb 2024156.50156.50156.50156.50154.21-
22 Feb 2024153.65157.40153.65157.40155.10100
21 Feb 2024153.05153.05153.05153.05150.81-
20 Feb 2024155.15155.15155.15155.15152.88-
19 Feb 2024155.20155.20154.30154.30152.0420
16 Feb 2024155.05155.05155.05155.05152.78-
15 Feb 2024153.65153.65153.65153.65151.40-
14 Feb 2024151.10151.10151.10151.10148.89-
13 Feb 2024151.50151.50151.50151.50149.28-
12 Feb 2024152.85152.85151.85151.85149.6322
09 Feb 2024151.35151.85151.35151.85149.6380
08 Feb 2024149.50149.50149.50149.50147.31-
07 Feb 2024149.55149.55149.55149.55147.36-
06 Feb 2024148.15148.15148.15148.15145.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...