MERCK Kommanditgesellschaft auf Aktien (MKGAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 163.69 | 163.69 | 158.98 | 162.00 | 162.00 | 300 |
| 12 Apr 2024 | 163.36 | 163.75 | 161.78 | 163.51 | 163.51 | 300 |
| 11 Apr 2024 | 163.46 | 164.90 | 161.95 | 164.90 | 164.90 | 100 |
| 10 Apr 2024 | 161.60 | 162.63 | 160.80 | 161.50 | 161.50 | 700 |
| 09 Apr 2024 | 166.80 | 168.25 | 165.10 | 168.25 | 168.25 | 100 |
| 08 Apr 2024 | 166.63 | 166.63 | 162.62 | 162.62 | 162.62 | 100 |
| 05 Apr 2024 | 167.53 | 167.90 | 160.57 | 162.00 | 162.00 | 200 |
| 04 Apr 2024 | 170.60 | 170.60 | 169.10 | 169.10 | 169.10 | 600 |
| 03 Apr 2024 | 169.41 | 173.19 | 169.41 | 171.50 | 171.50 | 20,100 |
| 02 Apr 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 100 |
| 01 Apr 2024 | 180.43 | 180.43 | 172.93 | 176.50 | 176.50 | 700 |
| 28 Mar 2024 | 178.09 | 178.15 | 175.73 | 176.81 | 176.81 | 600 |
| 27 Mar 2024 | 172.50 | 174.23 | 172.14 | 174.23 | 174.23 | 400 |
| 26 Mar 2024 | 171.38 | 173.50 | 171.38 | 172.45 | 172.45 | 400 |
| 25 Mar 2024 | 174.41 | 174.79 | 172.54 | 174.00 | 174.00 | 300 |
| 22 Mar 2024 | 180.68 | 180.68 | 171.24 | 171.24 | 171.24 | 100 |
| 21 Mar 2024 | 174.86 | 175.50 | 174.22 | 175.50 | 175.50 | 200 |
| 20 Mar 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | 100 |
| 19 Mar 2024 | 170.78 | 171.55 | 170.78 | 171.00 | 171.00 | 400 |
| 18 Mar 2024 | 170.46 | 171.03 | 170.46 | 170.50 | 170.50 | 300 |
| 15 Mar 2024 | 173.48 | 175.54 | 173.48 | 174.86 | 174.86 | 200 |
| 14 Mar 2024 | 174.40 | 174.68 | 173.50 | 173.50 | 173.50 | 500 |
| 13 Mar 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | 5,200 |
| 12 Mar 2024 | 174.94 | 176.00 | 174.94 | 176.00 | 176.00 | 100 |
| 11 Mar 2024 | 171.44 | 171.75 | 169.03 | 171.75 | 171.75 | 300 |
| 08 Mar 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 300 |
| 07 Mar 2024 | 174.38 | 174.75 | 171.78 | 174.75 | 174.75 | 100 |
| 06 Mar 2024 | 174.38 | 174.75 | 174.38 | 174.75 | 174.75 | 100 |
| 05 Mar 2024 | 172.13 | 173.70 | 170.75 | 173.20 | 173.20 | 200 |
| 04 Mar 2024 | 172.73 | 173.50 | 170.00 | 173.50 | 173.50 | 200 |
| 01 Mar 2024 | 171.26 | 173.00 | 171.26 | 173.00 | 173.00 | 400 |
| 29 Feb 2024 | 171.65 | 172.33 | 170.00 | 170.00 | 170.00 | 600 |
| 28 Feb 2024 | 171.02 | 171.50 | 171.02 | 171.02 | 171.02 | 600 |
| 27 Feb 2024 | 169.07 | 171.00 | 169.07 | 171.00 | 171.00 | 100 |
| 26 Feb 2024 | 172.00 | 172.00 | 169.99 | 170.00 | 170.00 | 100 |
| 23 Feb 2024 | 172.40 | 172.40 | 170.02 | 170.02 | 170.02 | 200 |
| 22 Feb 2024 | 168.15 | 171.98 | 168.02 | 170.00 | 170.00 | 400 |
| 21 Feb 2024 | 163.95 | 167.88 | 163.95 | 166.10 | 166.10 | 7,000 |
| 20 Feb 2024 | 167.95 | 168.50 | 164.02 | 168.50 | 168.50 | 100 |
| 16 Feb 2024 | 168.10 | 170.00 | 166.25 | 170.00 | 170.00 | 500 |
| 15 Feb 2024 | 166.03 | 169.18 | 166.03 | 169.00 | 169.00 | 2,000 |
| 14 Feb 2024 | 167.00 | 167.50 | 162.50 | 167.50 | 167.50 | 100 |
| 13 Feb 2024 | 160.25 | 164.25 | 160.25 | 162.00 | 162.00 | 300 |
| 12 Feb 2024 | 164.44 | 166.75 | 162.97 | 166.75 | 166.75 | 400 |
| 09 Feb 2024 | 165.45 | 166.25 | 162.25 | 166.25 | 166.25 | 100 |
| 08 Feb 2024 | 163.21 | 164.75 | 160.25 | 164.75 | 164.75 | 100 |
| 07 Feb 2024 | 160.64 | 160.64 | 159.25 | 159.25 | 159.25 | 100 |
| 06 Feb 2024 | 159.76 | 163.54 | 159.76 | 162.00 | 162.00 | 400 |
| 05 Feb 2024 | 160.27 | 161.25 | 157.00 | 157.00 | 157.00 | 600 |
| 02 Feb 2024 | 161.13 | 161.27 | 157.43 | 160.99 | 160.99 | 300 |
| 01 Feb 2024 | 161.10 | 164.75 | 160.05 | 164.50 | 164.50 | 500 |
| 31 Jan 2024 | 165.52 | 165.52 | 162.25 | 162.25 | 162.25 | 100 |
| 30 Jan 2024 | 165.66 | 166.75 | 162.25 | 166.75 | 166.75 | 100 |
| 29 Jan 2024 | 167.38 | 169.25 | 164.52 | 164.52 | 164.52 | 300 |
| 26 Jan 2024 | 169.53 | 171.23 | 167.02 | 170.00 | 170.00 | 300 |
| 25 Jan 2024 | 159.43 | 161.77 | 157.50 | 161.77 | 161.77 | 100 |
| 24 Jan 2024 | 163.49 | 163.49 | 158.75 | 158.75 | 158.75 | 100 |
| 23 Jan 2024 | 161.30 | 163.45 | 159.05 | 163.45 | 163.45 | 100 |
| 22 Jan 2024 | 160.19 | 162.85 | 159.43 | 159.43 | 159.43 | 1,400 |
| 19 Jan 2024 | 156.90 | 161.25 | 156.85 | 161.02 | 161.02 | 600 |
| 18 Jan 2024 | 160.48 | 161.52 | 157.73 | 161.00 | 161.00 | 1,700 |
| 17 Jan 2024 | 159.86 | 161.52 | 157.25 | 159.75 | 159.75 | 700 |
| 16 Jan 2024 | 157.00 | 161.68 | 156.77 | 160.00 | 160.00 | 900 |
| 12 Jan 2024 | 159.93 | 160.25 | 156.00 | 156.73 | 156.73 | 200 |
| 11 Jan 2024 | 155.93 | 157.52 | 154.20 | 154.20 | 154.20 | 24,500 |
| 10 Jan 2024 | 156.05 | 159.00 | 156.05 | 159.00 | 159.00 | 700 |
| 09 Jan 2024 | 156.65 | 157.02 | 156.65 | 156.78 | 156.78 | 200 |
| 08 Jan 2024 | 153.30 | 157.65 | 152.75 | 156.00 | 156.00 | 800 |
| 05 Jan 2024 | 153.90 | 157.09 | 153.90 | 156.15 | 156.15 | 100 |
| 04 Jan 2024 | 157.10 | 159.00 | 154.98 | 157.00 | 157.00 | 100 |
| 03 Jan 2024 | 155.80 | 155.80 | 154.72 | 155.50 | 155.50 | 300 |
| 02 Jan 2024 | 157.50 | 157.93 | 154.50 | 154.50 | 154.50 | 100 |
| 29 Dec 2023 | 157.75 | 161.00 | 157.63 | 161.00 | 161.00 | 500 |
| 28 Dec 2023 | 156.95 | 160.18 | 155.00 | 159.95 | 159.95 | 200 |
| 27 Dec 2023 | 161.11 | 161.11 | 155.80 | 157.00 | 157.00 | 200 |
| 26 Dec 2023 | 151.25 | 160.45 | 151.25 | 151.25 | 151.25 | 1,100 |
| 22 Dec 2023 | 156.79 | 159.31 | 153.06 | 159.31 | 159.31 | 100 |
| 21 Dec 2023 | 153.94 | 158.34 | 150.71 | 153.00 | 153.00 | 300 |
| 20 Dec 2023 | 158.85 | 158.85 | 151.38 | 153.00 | 153.00 | 600 |
| 19 Dec 2023 | 154.34 | 158.04 | 151.83 | 158.04 | 158.04 | 100 |
| 18 Dec 2023 | 153.79 | 155.75 | 151.73 | 151.73 | 151.73 | 700 |
| 15 Dec 2023 | 151.78 | 154.05 | 150.00 | 152.00 | 152.00 | 400 |
| 14 Dec 2023 | 151.78 | 156.25 | 151.78 | 156.00 | 156.00 | 1,600 |
| 13 Dec 2023 | 144.73 | 147.45 | 144.73 | 146.50 | 146.50 | 3,100 |
| 12 Dec 2023 | 147.70 | 150.52 | 145.55 | 146.73 | 146.73 | 300 |
| 11 Dec 2023 | 152.62 | 153.02 | 151.80 | 151.80 | 151.80 | 5,300 |
| 08 Dec 2023 | 153.31 | 153.70 | 152.40 | 153.70 | 153.70 | 700 |
| 07 Dec 2023 | 154.99 | 156.11 | 154.19 | 155.75 | 155.75 | 500 |
| 06 Dec 2023 | 153.04 | 153.77 | 151.75 | 153.75 | 153.75 | 40,000 |
| 05 Dec 2023 | 177.00 | 177.64 | 167.64 | 167.64 | 167.64 | 7,100 |
| 04 Dec 2023 | 175.59 | 177.45 | 172.54 | 174.25 | 174.25 | 900 |
| 01 Dec 2023 | 175.90 | 177.00 | 168.70 | 177.00 | 177.00 | 600 |
| 30 Nov 2023 | 177.13 | 178.00 | 170.26 | 173.00 | 173.00 | 200 |
| 29 Nov 2023 | 172.53 | 176.00 | 172.53 | 176.00 | 176.00 | 100 |
| 28 Nov 2023 | 173.40 | 173.40 | 171.49 | 171.49 | 171.49 | 100 |
| 27 Nov 2023 | 177.00 | 179.88 | 172.00 | 174.00 | 174.00 | 1,000 |
| 24 Nov 2023 | 179.68 | 179.68 | 175.52 | 177.00 | 177.00 | 200 |
| 22 Nov 2023 | 176.42 | 177.00 | 175.00 | 175.00 | 175.00 | 300 |
| 21 Nov 2023 | 174.02 | 181.54 | 173.35 | 179.00 | 179.00 | 400 |
| 20 Nov 2023 | 176.77 | 178.95 | 171.10 | 178.95 | 178.95 | 1,400 |
| *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.