UK markets open in 6 hours 59 minutes

MERCK KGAA O.N. (MRK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
124.60+2.65 (+2.17%)
At close: 8:00AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020124.60124.60124.60124.60124.6020
21 Oct 2020124.65124.65121.95121.95121.9520
20 Oct 2020123.60124.85123.60124.85124.8545
19 Oct 2020125.45125.80125.45125.80125.8090
16 Oct 2020124.05124.05124.05124.05124.05100
15 Oct 2020127.90127.90125.35125.35125.3535
14 Oct 2020130.55130.55130.55130.55130.55-
13 Oct 2020131.45131.45131.45131.45131.45-
12 Oct 2020131.35131.35130.55130.55130.555
09 Oct 2020130.15130.15130.15130.15130.15-
08 Oct 2020129.40129.75129.40129.75129.751
07 Oct 2020128.05128.05128.05128.05128.05-
06 Oct 2020128.35128.35128.35128.35128.35-
05 Oct 2020127.75128.80127.35128.80128.80127
02 Oct 2020125.15125.15125.15125.15125.15-
01 Oct 2020124.70126.55124.60126.05126.0586
30 Sep 2020124.65124.65124.65124.65124.65-
29 Sep 2020125.05126.00125.05126.00126.00200
28 Sep 2020124.95125.05124.95125.05125.055
25 Sep 2020123.90123.90123.90123.90123.90-
24 Sep 2020123.95123.95123.95123.95123.95-
23 Sep 2020124.25125.70124.25125.65125.6513
22 Sep 2020124.45124.45124.35124.35124.3510
21 Sep 2020128.30128.30128.30128.30128.3075
18 Sep 2020------
17 Sep 2020123.55123.55123.55123.55123.55-
16 Sep 2020122.45122.45122.45122.45122.45-
15 Sep 2020123.35123.35123.35123.35123.35-
14 Sep 2020122.50122.50122.50122.50122.5010
11 Sep 2020119.85119.85119.85119.85119.85-
10 Sep 2020120.65120.65120.65120.65120.65-
09 Sep 2020117.55117.55117.55117.55117.55-
08 Sep 2020118.40118.40118.40118.40118.40-
07 Sep 2020116.05116.05116.05116.05116.05-
04 Sep 2020115.60115.60115.60115.60115.60-
03 Sep 2020118.45118.45115.60115.60115.602
02 Sep 2020115.05115.05115.05115.05115.05-
01 Sep 2020114.05114.05114.05114.05114.05-
31 Aug 2020114.00114.00114.00114.00114.00-
28 Aug 2020114.00114.00114.00114.00114.00-
27 Aug 2020114.80114.80114.80114.80114.80-
26 Aug 2020114.95114.95114.95114.95114.95-
25 Aug 2020114.70114.70114.70114.70114.70-
24 Aug 2020112.25112.25112.25112.25112.25-
21 Aug 2020113.55113.55113.55113.55113.55-
20 Aug 2020113.60113.60113.60113.60113.60-
19 Aug 2020114.25114.40114.25114.40114.4059
18 Aug 2020114.55115.10114.55115.10115.1010
17 Aug 2020114.20114.20114.20114.20114.20-
14 Aug 2020115.45115.45115.45115.45115.45-
13 Aug 2020115.30115.30114.95114.95114.95200
12 Aug 2020113.20113.20113.20113.20113.20-
11 Aug 2020113.00114.20113.00114.20114.20130
10 Aug 2020114.10114.10114.10114.10114.10-
07 Aug 2020113.20113.20113.20113.20113.20-
06 Aug 2020110.05110.05110.05110.05110.05-
05 Aug 2020110.35110.35110.35110.35110.35-
04 Aug 2020112.45112.45112.45112.45112.45-
03 Aug 2020108.15108.15108.15108.15108.15-
31 Jul 2020108.40109.05108.40109.05109.0590
30 Jul 2020111.60111.60110.60110.60110.606
29 Jul 2020111.95111.95111.95111.95111.95-
28 Jul 2020111.30111.30110.80110.80110.8080
27 Jul 2020111.40111.40111.40111.40111.40-
24 Jul 2020112.05112.05112.05112.05112.05-
23 Jul 2020113.25113.25113.00113.00113.00-
22 Jul 2020115.60115.60115.60115.60115.60-
21 Jul 2020116.50116.50116.50116.50116.50-
20 Jul 2020------
17 Jul 2020111.90111.90111.90111.90111.90-
16 Jul 2020112.90112.90112.90112.90112.90-
15 Jul 2020110.95114.10110.95114.10114.105
14 Jul 2020110.05110.05108.90108.90108.9050
13 Jul 2020111.25111.25111.25111.25111.25-
10 Jul 2020110.20110.20110.20110.20110.20-
09 Jul 2020109.40112.45109.40112.45112.45110
08 Jul 2020109.65109.65109.65109.65109.6561
07 Jul 2020108.00108.00108.00108.00108.00-
06 Jul 2020108.15108.15107.80107.80107.8030
03 Jul 2020107.00107.00107.00107.00107.00-
02 Jul 2020104.95105.15104.95105.15105.1510
01 Jul 2020103.35103.35103.15103.15103.1515
30 Jun 2020104.30104.30104.30104.30104.30-
29 Jun 2020101.85101.85101.85101.85101.85-
26 Jun 2020103.10103.50103.10103.50103.50-
25 Jun 202099.7699.7699.7699.7699.76-
24 Jun 2020102.10102.10102.10102.10102.10-
23 Jun 2020101.60101.60101.60101.60101.60-
22 Jun 2020100.95100.95100.95100.95100.95-
19 Jun 2020101.55101.55101.55101.55101.55-
18 Jun 2020102.35102.35102.35102.35102.35-
17 Jun 2020102.45102.45102.45102.45102.45-
16 Jun 2020101.75101.75101.75101.75101.75-
15 Jun 202099.6699.6699.6699.6699.66-
12 Jun 2020102.55102.55102.55102.55102.55-
11 Jun 2020104.15104.15104.15104.15104.15-
10 Jun 2020106.80106.80106.80106.80106.80-
09 Jun 2020107.45107.45107.45107.45107.45-
08 Jun 2020104.15104.15104.15104.15104.15-
05 Jun 2020103.70104.45102.95104.45104.4525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...