New Zealand markets closed

Merck KGaA (MRK.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
155.45-0.10 (-0.06%)
As of 08:16AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024155.45155.45155.45155.45155.452
28 Jun 2024155.55155.55155.55155.55155.55-
27 Jun 2024154.85154.85154.85154.85154.85-
26 Jun 2024157.70157.70157.70157.70157.70-
25 Jun 2024152.15152.15152.15152.15152.15-
24 Jun 2024166.70166.70166.70166.70166.70-
21 Jun 2024166.30166.30166.30166.30166.30-
20 Jun 2024163.25163.25163.25163.25163.25-
19 Jun 2024169.25169.25168.50168.50168.502
18 Jun 2024171.55171.55171.55171.55171.55-
17 Jun 2024171.30171.30171.30171.30171.30-
14 Jun 2024172.00172.00172.00172.00172.00-
13 Jun 2024174.90174.90174.90174.90174.90-
12 Jun 2024171.90171.90171.90171.90171.902
11 Jun 2024171.70171.70171.70171.70171.70-
10 Jun 2024169.50169.50169.50169.50169.50-
07 Jun 2024171.40171.40171.40171.40171.40-
06 Jun 2024170.85170.85170.85170.85170.85-
05 Jun 2024166.65166.65166.65166.65166.65-
04 Jun 2024166.60166.60166.60166.60166.60-
03 Jun 2024167.30167.30167.30167.30167.30-
31 May 2024164.35164.35164.35164.35164.35-
30 May 2024166.20166.20166.20166.20166.20-
29 May 2024166.30166.30166.30166.30166.30-
28 May 2024167.15167.15167.15167.15167.15-
27 May 2024167.35167.35167.35167.35167.35135
24 May 2024167.95167.95167.95167.95167.95-
23 May 2024167.90167.90167.90167.90167.90-
22 May 2024164.80164.80164.80164.80164.80-
21 May 2024166.10166.10166.10166.10166.10-
20 May 2024167.00167.00167.00167.00167.00-
17 May 2024168.10168.10167.65167.65167.65100
16 May 2024164.70166.20164.70166.20166.2025
15 May 2024158.65158.65158.65158.65158.65-
14 May 2024153.80153.80153.80153.80153.80-
13 May 2024154.80154.80154.80154.80154.8052
10 May 2024156.10156.10156.10156.10156.10-
09 May 2024153.85153.85153.85153.85153.85-
08 May 2024153.35153.35153.35153.35153.35-
07 May 2024151.85151.85151.85151.85151.85-
06 May 2024152.20152.20152.20152.20152.20-
03 May 2024150.40150.40150.40150.40150.40-
02 May 2024148.30148.30148.30148.30148.30-
30 Apr 2024149.60149.60149.15149.15149.155
29 Apr 2024150.20150.20150.20150.20150.20-
29 Apr 20242.2 Dividend
26 Apr 2024150.95150.95150.95150.95148.75-
25 Apr 2024151.85151.85150.20150.20148.0113
24 Apr 2024154.35154.35154.35154.35152.10-
23 Apr 2024148.20148.20148.20148.20146.04-
22 Apr 2024146.25146.25146.25146.25144.12-
19 Apr 2024145.50145.50145.50145.50143.38-
18 Apr 2024144.20145.25144.20145.25143.1320
17 Apr 2024150.75150.75150.75150.75148.55-
16 Apr 2024150.70151.70150.70151.70149.49100
15 Apr 2024152.85152.85152.85152.85150.62-
12 Apr 2024152.15152.15152.15152.15149.93-
11 Apr 2024150.15150.15150.15150.15147.96-
10 Apr 2024153.25153.25153.25153.25151.02-
09 Apr 2024151.80151.80151.80151.80149.59-
08 Apr 2024151.30151.30151.30151.30149.09-
05 Apr 2024153.75153.75153.75153.75151.51-
04 Apr 2024157.20157.20157.20157.20154.91-
03 Apr 2024157.90157.90157.90157.90155.60-
02 Apr 2024163.00163.00163.00163.00160.62100
28 Mar 2024160.00160.00160.00160.00157.67-
27 Mar 2024158.75158.75158.75158.75156.44-
26 Mar 2024159.50159.50159.50159.50157.1835
25 Mar 2024161.40161.40161.40161.40159.05-
22 Mar 2024161.05161.05161.05161.05158.70-
21 Mar 2024158.10158.10158.10158.10155.80-
20 Mar 2024157.25157.25157.25157.25154.96-
19 Mar 2024156.10156.10156.10156.10153.82-
18 Mar 2024156.35156.35156.35156.35154.07-
15 Mar 2024158.65158.65157.05157.05154.7619
14 Mar 2024159.60159.60159.40159.40157.0825
13 Mar 2024161.15161.15161.15161.15158.80-
12 Mar 2024157.00157.00157.00157.00154.71-
11 Mar 2024156.15156.15156.15156.15153.87-
08 Mar 2024156.55156.55156.55156.55154.27-
07 Mar 2024157.55159.25157.55159.25156.9350
06 Mar 2024158.85158.85158.85158.85156.53-
05 Mar 2024157.20157.20157.20157.20154.91-
04 Mar 2024158.05158.05158.05158.05155.75-
01 Mar 2024158.10158.10158.00158.00155.7053
29 Feb 2024158.75158.75158.75158.75156.44-
28 Feb 2024157.00159.00157.00159.00156.685
27 Feb 2024155.50155.50155.50155.50153.23-
26 Feb 2024158.65158.65158.65158.65156.34-
23 Feb 2024157.00157.00157.00157.00154.71-
22 Feb 2024153.90153.90153.90153.90151.66-
21 Feb 2024153.00153.00153.00153.00150.77-
20 Feb 2024155.35155.35155.35155.35153.09-
19 Feb 2024154.95154.95154.95154.95152.69-
16 Feb 2024155.60155.60155.60155.60153.33-
15 Feb 2024154.90155.45154.90155.45153.18204
14 Feb 2024150.55150.55150.55150.55148.36-
13 Feb 2024151.05151.05151.05151.05148.85-
12 Feb 2024151.70151.70151.70151.70149.49-
09 Feb 2024150.45152.80150.45152.80150.5718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...