UK markets open in 5 hours 21 minutes
NIKKEI 225
38,252.96 +73.50 (+0.19%) HANG SENG
19,203.82 +88.76 (+0.46%) CRUDE OIL
79.20 +0.08 (+0.10%) GOLD FUTURES
2,344.20 +1.20 (+0.05%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,154.54 +1,271.14 (+2.60%)
Merck KGaA (MRK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 7 |
| 10 May 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| 09 May 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 08 May 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 07 May 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 06 May 2024 | 151.75 | 151.75 | 151.45 | 151.45 | 151.45 | 7 |
| 03 May 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 02 May 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 30 Apr 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 29 Apr 2024 | 150.90 | 150.90 | 150.25 | 150.25 | 150.25 | 22 |
| 29 Apr 2024 | 2.2 Dividend | |||||
| 26 Apr 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 148.15 | - |
| 25 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.33 | 200 |
| 24 Apr 2024 | 153.65 | 154.35 | 153.65 | 154.35 | 152.09 | 15 |
| 23 Apr 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 145.54 | - |
| 22 Apr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 144.31 | - |
| 19 Apr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 142.73 | - |
| 18 Apr 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 143.72 | - |
| 17 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 148.54 | - |
| 16 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 148.79 | - |
| 15 Apr 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| 12 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 149.58 | - |
| 11 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 147.56 | - |
| 10 Apr 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 151.11 | - |
| 09 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.78 | - |
| 08 Apr 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 149.23 | 10 |
| 05 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 151.94 | - |
| 04 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.70 | - |
| 03 Apr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 154.51 | - |
| 02 Apr 2024 | 162.80 | 162.80 | 162.75 | 162.75 | 160.37 | 10 |
| 28 Mar 2024 | 159.75 | 163.90 | 159.75 | 163.90 | 161.50 | 5 |
| 27 Mar 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.43 | - |
| 26 Mar 2024 | 159.30 | 159.50 | 158.85 | 159.50 | 157.17 | 302 |
| 25 Mar 2024 | 161.15 | 161.15 | 160.45 | 160.45 | 158.10 | 170 |
| 22 Mar 2024 | 162.00 | 162.00 | 161.45 | 161.45 | 159.09 | 322 |
| 21 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 154.36 | - |
| 20 Mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 154.46 | - |
| 19 Mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.42 | - |
| 18 Mar 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.11 | - |
| 15 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 156.48 | - |
| 14 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 157.17 | - |
| 13 Mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 158.35 | - |
| 12 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 154.36 | - |
| 11 Mar 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 154.16 | - |
| 08 Mar 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 153.82 | - |
| 07 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 154.60 | - |
| 06 Mar 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.53 | - |
| 05 Mar 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.95 | - |
| 04 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 155.29 | - |
| 01 Mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 155.34 | - |
| 29 Feb 2024 | 158.45 | 159.75 | 158.45 | 159.75 | 157.41 | 10 |
| 28 Feb 2024 | 157.25 | 159.50 | 157.25 | 159.50 | 157.17 | 63 |
| 27 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.22 | - |
| 26 Feb 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 156.13 | - |
| 23 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.21 | - |
| 22 Feb 2024 | 153.65 | 157.40 | 153.65 | 157.40 | 155.10 | 100 |
| 21 Feb 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| 20 Feb 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 152.88 | - |
| 19 Feb 2024 | 155.20 | 155.20 | 154.30 | 154.30 | 152.04 | 20 |
| 16 Feb 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 152.78 | - |
| 15 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 151.40 | - |
| 14 Feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 148.89 | - |
| 13 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 149.28 | - |
| 12 Feb 2024 | 152.85 | 152.85 | 151.85 | 151.85 | 149.63 | 22 |
| 09 Feb 2024 | 151.35 | 151.85 | 151.35 | 151.85 | 149.63 | 80 |
| 08 Feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 147.31 | - |
| 07 Feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 147.36 | - |
| 06 Feb 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 145.98 | - |
| 05 Feb 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.50 | - |
| 02 Feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 148.05 | - |
| 01 Feb 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 149.43 | - |
| 31 Jan 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 148.69 | - |
| 30 Jan 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| 29 Jan 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 153.18 | 4 |
| 26 Jan 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 144.70 | - |
| 25 Jan 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 144.06 | - |
| 24 Jan 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 146.77 | - |
| 23 Jan 2024 | 147.75 | 148.40 | 147.75 | 148.40 | 146.23 | 10 |
| 22 Jan 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 143.81 | - |
| 19 Jan 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 144.01 | - |
| 18 Jan 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.50 | - |
| 17 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 143.08 | - |
| 16 Jan 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 141.01 | - |
| 15 Jan 2024 | 145.20 | 145.20 | 143.50 | 144.85 | 142.73 | 50 |
| 12 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 139.73 | - |
| 11 Jan 2024 | 143.20 | 143.20 | 143.00 | 143.00 | 140.91 | 50 |
| 10 Jan 2024 | 142.20 | 142.90 | 142.20 | 142.90 | 140.81 | 13 |
| 09 Jan 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 138.39 | - |
| 08 Jan 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 139.68 | - |
| 05 Jan 2024 | 142.45 | 142.45 | 141.40 | 141.40 | 139.33 | 129 |
| 04 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 140.02 | - |
| 03 Jan 2024 | 142.10 | 142.45 | 142.10 | 142.15 | 140.07 | 186 |
| 02 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 141.70 | - |
| 29 Dec 2023 | 142.15 | 144.05 | 142.15 | 144.00 | 141.89 | - |
| 28 Dec 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 140.02 | - |
| 27 Dec 2023 | 142.35 | 142.35 | 142.35 | 142.35 | 140.27 | 47 |
| 22 Dec 2023 | 139.65 | 140.15 | 139.65 | 140.15 | 138.10 | 40 |
| 21 Dec 2023 | 140.45 | 140.45 | 139.65 | 139.65 | 137.61 | 30 |
| 20 Dec 2023 | 141.80 | 141.80 | 140.75 | 140.75 | 138.69 | 15 |
| 19 Dec 2023 | 140.10 | 140.10 | 140.10 | 140.10 | 138.05 | - |
| *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.