UK markets closed

Merck KGaA (MRK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
163.90+5.15 (+3.24%)
At close: 11:54AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024159.75163.90159.75163.90163.905
27 Mar 2024158.75158.75158.75158.75158.75-
26 Mar 2024159.30159.50158.85159.50159.50302
25 Mar 2024161.15161.15160.45160.45160.45170
22 Mar 2024162.00162.00161.45161.45161.45322
21 Mar 2024156.65156.65156.65156.65156.65-
20 Mar 2024156.75156.75156.75156.75156.75-
19 Mar 2024155.70155.70155.70155.70155.70-
18 Mar 2024156.40156.40156.40156.40156.40-
15 Mar 2024158.80158.80158.80158.80158.80-
14 Mar 2024159.50159.50159.50159.50159.50-
13 Mar 2024160.70160.70160.70160.70160.70-
12 Mar 2024156.65156.65156.65156.65156.65-
11 Mar 2024156.45156.45156.45156.45156.45-
08 Mar 2024156.10156.10156.10156.10156.10-
07 Mar 2024156.90156.90156.90156.90156.90-
06 Mar 2024158.85158.85158.85158.85158.85-
05 Mar 2024157.25157.25157.25157.25157.25-
04 Mar 2024157.60157.60157.60157.60157.60-
01 Mar 2024157.65157.65157.65157.65157.65-
29 Feb 2024158.45159.75158.45159.75159.7510
28 Feb 2024157.25159.50157.25159.50159.5063
27 Feb 2024155.50155.50155.50155.50155.50-
26 Feb 2024158.45158.45158.45158.45158.45-
23 Feb 2024156.50156.50156.50156.50156.50-
22 Feb 2024153.65157.40153.65157.40157.40100
21 Feb 2024153.05153.05153.05153.05153.05-
20 Feb 2024155.15155.15155.15155.15155.15-
19 Feb 2024155.20155.20154.30154.30154.3020
16 Feb 2024155.05155.05155.05155.05155.05-
15 Feb 2024153.65153.65153.65153.65153.65-
14 Feb 2024151.10151.10151.10151.10151.10-
13 Feb 2024151.50151.50151.50151.50151.50-
12 Feb 2024152.85152.85151.85151.85151.8522
09 Feb 2024151.35151.85151.35151.85151.8580
08 Feb 2024149.50149.50149.50149.50149.50-
07 Feb 2024149.55149.55149.55149.55149.55-
06 Feb 2024148.15148.15148.15148.15148.15-
05 Feb 2024146.65146.65146.65146.65146.65-
02 Feb 2024150.25150.25150.25150.25150.25-
01 Feb 2024151.65151.65151.65151.65151.65-
31 Jan 2024150.90150.90150.90150.90150.90-
30 Jan 2024153.05153.05153.05153.05153.05-
29 Jan 2024155.45155.45155.45155.45155.454
26 Jan 2024146.85146.85146.85146.85146.85-
25 Jan 2024146.20146.20146.20146.20146.20-
24 Jan 2024148.95148.95148.95148.95148.95-
23 Jan 2024147.75148.40147.75148.40148.4010
22 Jan 2024145.95145.95145.95145.95145.95-
19 Jan 2024146.15146.15146.15146.15146.15-
18 Jan 2024146.65146.65146.65146.65146.65-
17 Jan 2024145.20145.20145.20145.20145.20-
16 Jan 2024143.10143.10143.10143.10143.10-
15 Jan 2024145.20145.20143.50144.85144.8550
12 Jan 2024141.80141.80141.80141.80141.80-
11 Jan 2024143.20143.20143.00143.00143.0050
10 Jan 2024142.20142.90142.20142.90142.9013
09 Jan 2024140.45140.45140.45140.45140.45-
08 Jan 2024141.75141.75141.75141.75141.75-
05 Jan 2024142.45142.45141.40141.40141.40129
04 Jan 2024142.10142.10142.10142.10142.10-
03 Jan 2024142.10142.45142.10142.15142.15186
02 Jan 2024143.80143.80143.80143.80143.80-
29 Dec 2023142.15144.05142.15144.00144.00-
28 Dec 2023142.10142.10142.10142.10142.10-
27 Dec 2023142.35142.35142.35142.35142.3547
22 Dec 2023139.65140.15139.65140.15140.1540
21 Dec 2023140.45140.45139.65139.65139.6530
20 Dec 2023141.80141.80140.75140.75140.7515
19 Dec 2023140.10140.10140.10140.10140.10-
18 Dec 2023139.55139.55139.55139.55139.55-
15 Dec 2023139.65142.25139.65142.25142.2550
14 Dec 2023135.40138.70135.40138.70138.7010
13 Dec 2023137.00137.00137.00137.00137.00-
12 Dec 2023140.55140.55139.80140.15140.1512
11 Dec 2023141.50141.50141.50141.50141.50-
08 Dec 2023143.95143.95142.10142.10142.1010
07 Dec 2023140.00142.60140.00142.60142.6075
06 Dec 2023143.70143.70140.80141.40141.4013
05 Dec 2023161.15161.15157.40157.40157.40100
04 Dec 2023158.25158.25158.25158.25158.25-
01 Dec 2023159.80159.80159.80159.80159.80-
30 Nov 2023160.05160.05160.05160.05160.05-
29 Nov 2023157.45157.45157.45157.45157.45-
28 Nov 2023159.35159.35158.00158.00158.0010
27 Nov 2023159.95159.95159.95159.95159.95-
24 Nov 2023160.35160.35160.35160.35160.35-
23 Nov 2023159.05160.10159.05160.10160.1018
22 Nov 2023162.90162.90159.10159.10159.108
21 Nov 2023160.55160.55160.55160.55160.55-
20 Nov 2023156.15156.15156.15156.15156.15-
17 Nov 2023154.65154.65154.65154.65154.65-
16 Nov 2023155.00155.00155.00155.00155.00-
15 Nov 2023153.60153.60153.45153.45153.457
14 Nov 2023150.05150.05150.05150.05150.05-
13 Nov 2023149.00149.00149.00149.00149.00-
10 Nov 2023152.95152.95152.95152.95152.95-
09 Nov 2023148.15148.15148.15148.15148.15-
08 Nov 2023146.85146.85146.85146.85146.85-
07 Nov 2023145.55145.55145.55145.55145.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...