Merck KGaA (MRK.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 01:54PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 157.70 | 159.30 | 155.05 | 155.05 | 155.05 | 301 |
| 25 Jun 2024 | 152.15 | 152.15 | 150.35 | 150.35 | 150.35 | 10 |
| 24 Jun 2024 | 166.70 | 166.70 | 157.55 | 157.55 | 157.55 | 133 |
| 21 Jun 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| 20 Jun 2024 | 163.25 | 166.80 | 163.25 | 166.80 | 166.80 | 25 |
| 19 Jun 2024 | 169.25 | 169.25 | 166.65 | 166.65 | 166.65 | 50 |
| 18 Jun 2024 | 171.55 | 171.55 | 168.75 | 168.75 | 168.75 | 100 |
| 17 Jun 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| 14 Jun 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 13 Jun 2024 | 174.90 | 175.15 | 172.55 | 172.55 | 172.55 | 267 |
| 12 Jun 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - |
| 11 Jun 2024 | 171.70 | 172.00 | 171.70 | 172.00 | 172.00 | 106 |
| 10 Jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 07 Jun 2024 | 171.40 | 172.10 | 171.40 | 172.10 | 172.10 | 25 |
| 06 Jun 2024 | 170.85 | 172.20 | 170.85 | 171.90 | 171.90 | 100 |
| 05 Jun 2024 | 166.65 | 171.00 | 166.65 | 171.00 | 171.00 | 232 |
| 04 Jun 2024 | 166.60 | 167.25 | 166.25 | 166.25 | 166.25 | 200 |
| 03 Jun 2024 | 167.30 | 167.30 | 166.95 | 166.95 | 166.95 | 111 |
| 31 May 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 30 May 2024 | 166.20 | 166.20 | 165.30 | 165.30 | 165.30 | 102 |
| 29 May 2024 | 166.30 | 168.50 | 166.30 | 168.35 | 168.35 | 370 |
| 28 May 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
| 27 May 2024 | 167.35 | 167.85 | 167.35 | 167.70 | 167.70 | 182 |
| 24 May 2024 | 167.95 | 168.00 | 167.45 | 167.45 | 167.45 | 142 |
| 23 May 2024 | 167.90 | 169.00 | 167.90 | 169.00 | 169.00 | 25 |
| 22 May 2024 | 164.80 | 168.70 | 164.80 | 168.70 | 168.70 | 171 |
| 21 May 2024 | 166.10 | 166.10 | 165.40 | 165.40 | 165.40 | 190 |
| 20 May 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 17 May 2024 | 168.10 | 168.65 | 168.10 | 168.60 | 168.60 | 65 |
| 16 May 2024 | 165.50 | 167.05 | 165.10 | 166.60 | 166.60 | 329 |
| 15 May 2024 | 158.65 | 164.70 | 158.65 | 164.50 | 164.50 | 107 |
| 14 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 13 May 2024 | 154.80 | 154.85 | 154.80 | 154.85 | 154.85 | 12 |
| 10 May 2024 | 156.10 | 156.10 | 155.85 | 155.85 | 155.85 | 130 |
| 09 May 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
| 08 May 2024 | 153.35 | 154.00 | 153.35 | 154.00 | 154.00 | 5 |
| 07 May 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| 06 May 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 03 May 2024 | 150.40 | 151.00 | 150.40 | 151.00 | 151.00 | 16 |
| 02 May 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 98 |
| 30 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 29 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 29 Apr 2024 | 2.2 Dividend | |||||
| 26 Apr 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 148.75 | - |
| 25 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 149.64 | - |
| 24 Apr 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 152.10 | - |
| 23 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 146.04 | - |
| 22 Apr 2024 | 146.25 | 147.00 | 146.25 | 146.70 | 144.56 | 170 |
| 19 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 143.38 | - |
| 18 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 142.10 | - |
| 17 Apr 2024 | 150.75 | 150.75 | 146.50 | 146.50 | 144.36 | 8 |
| 16 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 148.50 | - |
| 15 Apr 2024 | 152.85 | 152.85 | 152.70 | 152.85 | 150.62 | 102 |
| 12 Apr 2024 | 152.15 | 154.00 | 152.15 | 154.00 | 151.76 | 32 |
| 11 Apr 2024 | 150.55 | 151.00 | 150.55 | 151.00 | 148.80 | 60 |
| 10 Apr 2024 | 153.25 | 153.25 | 150.00 | 150.00 | 147.81 | 130 |
| 09 Apr 2024 | 151.80 | 153.50 | 151.80 | 153.50 | 151.26 | 76 |
| 08 Apr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 149.09 | - |
| 05 Apr 2024 | 153.75 | 153.75 | 150.00 | 151.90 | 149.69 | 77 |
| 04 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 154.91 | - |
| 03 Apr 2024 | 157.90 | 157.90 | 156.50 | 156.50 | 154.22 | 20 |
| 02 Apr 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 159.84 | - |
| 28 Mar 2024 | 160.05 | 164.30 | 160.05 | 164.30 | 161.91 | 210 |
| 27 Mar 2024 | 158.75 | 159.55 | 158.70 | 159.55 | 157.22 | 44 |
| 26 Mar 2024 | 159.35 | 159.65 | 159.05 | 159.05 | 156.73 | 67 |
| 25 Mar 2024 | 161.40 | 161.40 | 159.40 | 159.45 | 157.13 | 378 |
| 22 Mar 2024 | 161.05 | 162.30 | 161.05 | 162.30 | 159.93 | 249 |
| 21 Mar 2024 | 158.10 | 160.00 | 158.10 | 160.00 | 157.67 | 122 |
| 20 Mar 2024 | 157.25 | 157.25 | 155.95 | 155.95 | 153.68 | 10 |
| 19 Mar 2024 | 156.10 | 157.05 | 156.10 | 157.05 | 154.76 | 23 |
| 18 Mar 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 154.07 | - |
| 15 Mar 2024 | 158.65 | 159.30 | 158.65 | 159.30 | 156.98 | 20 |
| 14 Mar 2024 | 159.60 | 160.00 | 159.60 | 160.00 | 157.67 | 14 |
| 13 Mar 2024 | 161.15 | 161.15 | 159.50 | 159.50 | 157.18 | 335 |
| 12 Mar 2024 | 157.20 | 158.45 | 157.20 | 158.30 | 155.99 | 167 |
| 11 Mar 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 153.87 | - |
| 08 Mar 2024 | 156.85 | 158.35 | 156.85 | 158.35 | 156.04 | 31 |
| 07 Mar 2024 | 157.55 | 159.10 | 155.55 | 159.10 | 156.78 | 201 |
| 06 Mar 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.53 | - |
| 05 Mar 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 154.91 | - |
| 04 Mar 2024 | 158.80 | 158.80 | 157.25 | 157.95 | 155.65 | 162 |
| 01 Mar 2024 | 158.10 | 158.10 | 157.35 | 157.35 | 155.06 | 10 |
| 29 Feb 2024 | 158.75 | 159.50 | 158.75 | 159.50 | 157.18 | 32 |
| 28 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.71 | - |
| 27 Feb 2024 | 155.50 | 157.10 | 155.50 | 157.10 | 154.81 | 450 |
| 26 Feb 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 156.34 | - |
| 23 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.71 | - |
| 22 Feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 151.66 | - |
| 21 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.77 | - |
| 20 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.09 | - |
| 19 Feb 2024 | 154.95 | 154.95 | 154.10 | 154.10 | 151.85 | 1 |
| 16 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 153.33 | - |
| 15 Feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 152.35 | 12 |
| 14 Feb 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 148.36 | - |
| 13 Feb 2024 | 151.05 | 151.15 | 151.05 | 151.15 | 148.95 | 50 |
| 12 Feb 2024 | 151.70 | 152.45 | 151.70 | 152.45 | 150.23 | 55 |
| 09 Feb 2024 | 150.45 | 152.25 | 150.45 | 152.25 | 150.03 | 100 |
| 08 Feb 2024 | 149.65 | 151.30 | 149.65 | 151.30 | 149.09 | 27 |
| 07 Feb 2024 | 149.60 | 150.25 | 149.60 | 150.05 | 147.86 | 76 |
| 06 Feb 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 146.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.