UK markets open in 6 hours 13 minutes

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
113.70+1.25 (+1.11%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020113.40115.30112.95113.70113.70408,440
10 Aug 2020113.65113.95111.70112.45112.45327,895
07 Aug 2020113.70114.00111.90113.55113.55506,254
06 Aug 2020110.25113.40108.30113.30113.30702,440
05 Aug 2020110.75112.60110.50111.55111.55457,055
04 Aug 2020112.50112.55110.15110.15110.15383,477
03 Aug 2020108.15112.55108.15112.30112.30387,020
31 Jul 2020108.70110.25108.05108.05108.05582,023
30 Jul 2020111.75112.10107.50108.60108.60463,736
29 Jul 2020112.50113.40111.55111.70111.70323,019
28 Jul 2020111.55112.45109.90112.45112.45410,479
27 Jul 2020111.70112.15110.05111.20111.20396,117
24 Jul 2020111.50112.90110.35112.00112.00452,760
23 Jul 2020113.20114.70111.55113.00113.00579,685
22 Jul 2020115.50115.55112.40112.85112.85481,268
21 Jul 2020117.05117.90115.60115.95115.95564,421
20 Jul 2020------
17 Jul 2020111.70114.40111.25113.80113.80606,128
16 Jul 2020113.70114.50111.75111.75111.75498,149
15 Jul 2020110.80114.50110.40113.75113.75503,658
14 Jul 2020109.45110.10107.95109.60109.60448,077
13 Jul 2020111.50111.95109.75111.30111.30494,252
10 Jul 2020110.90111.30109.35110.15110.15465,724
09 Jul 2020110.00112.95109.85110.55110.55649,909
08 Jul 2020109.25110.65108.40108.75108.75513,875
07 Jul 2020108.30109.95107.45109.80109.80512,038
06 Jul 2020108.40108.70107.05108.70108.70381,819
03 Jul 2020107.40108.35106.40106.85106.85442,531
02 Jul 2020105.00107.10104.30107.00107.00597,049
01 Jul 2020103.90104.75102.10104.30104.30632,312
30 Jun 2020104.10104.70102.10103.30103.30591,882
29 Jun 2020102.20104.60102.15104.20104.20549,719
26 Jun 2020103.60104.30102.20102.50102.50437,883
25 Jun 202099.76103.3099.30102.75102.75678,110
24 Jun 2020102.10102.1599.5299.6299.62568,148
23 Jun 2020101.75102.60101.15102.55102.55550,624
22 Jun 2020101.10102.80100.90101.25101.25480,626
19 Jun 2020102.25103.05101.65101.65101.651,127,822
18 Jun 2020102.70103.20101.20101.75101.75644,966
17 Jun 2020102.75103.45102.25102.90102.90539,271
16 Jun 2020101.00102.85100.20102.60102.601,032,502
15 Jun 2020100.65100.9098.2099.8699.86673,617
12 Jun 2020102.50103.70101.20101.30101.30675,325
11 Jun 2020105.55106.35103.00103.00103.00535,745
10 Jun 2020106.45107.35106.20106.70106.70532,193
09 Jun 2020107.45108.25105.15106.15106.15594,990
08 Jun 2020103.65107.50103.60107.20107.20744,571
05 Jun 2020102.90105.45102.50105.30105.30826,181
04 Jun 2020105.25106.60102.80103.10103.10805,593
03 Jun 2020104.00105.50103.55105.35105.35695,521
02 Jun 2020104.90104.95102.85103.35103.35592,243
29 May 2020104.10104.90103.00103.15103.15745,010
29 May 20201.3 Dividend
28 May 2020102.00106.10101.35105.80104.50681,033
27 May 2020103.50103.50100.00101.2099.96867,359
26 May 2020106.90107.00103.45103.50102.23569,473
25 May 2020104.45107.10103.95106.25104.94283,824
22 May 2020103.60104.60102.20103.80102.52617,584
21 May 2020105.05105.80104.60104.60103.31293,284
20 May 2020105.95107.05105.00106.70105.39482,693
19 May 2020108.20108.50105.55106.50105.19434,415
18 May 2020104.40107.65103.95107.55106.23620,057
15 May 2020103.70104.35102.55103.00101.73472,394
14 May 2020103.80105.55103.10103.50102.23436,168
13 May 2020105.80107.05104.10106.00104.70488,108
12 May 2020106.10107.55106.00106.60105.29400,445
11 May 2020106.20106.35104.65106.30104.99279,189
08 May 2020105.75106.55105.45106.10104.80285,400
07 May 2020107.35107.60104.80105.30104.01413,658
06 May 2020107.05107.80105.90107.10105.78453,580
05 May 2020102.15107.15102.15107.15105.83671,461
04 May 2020103.35103.35101.50101.50100.25724,663
30 Apr 2020108.90109.15105.75106.10104.80899,927
29 Apr 2020107.75108.60106.35107.95106.62398,558
28 Apr 2020106.05108.25105.15107.60106.28593,719
27 Apr 2020106.70107.50105.40105.90104.60525,205
27 Apr 20201.3 Dividend
24 Apr 2020102.70105.40101.65104.50101.93547,554
23 Apr 2020102.55104.80101.20103.95101.40454,018
22 Apr 2020101.30102.65100.30102.3099.79416,465
21 Apr 2020102.30102.7099.70100.8098.32630,703
20 Apr 2020101.45103.45100.00103.10100.57543,413
17 Apr 2020101.20102.25100.00100.5598.08678,195
16 Apr 202097.4099.4896.7098.8096.37553,703
15 Apr 202098.2899.8096.2696.3693.99609,888
14 Apr 202096.9298.6096.3898.2095.79571,288
09 Apr 202096.8096.8094.9095.8093.45493,431
08 Apr 202095.9697.3894.0895.5693.21530,871
07 Apr 202096.0097.8495.6096.8494.46829,095
06 Apr 202093.9294.1492.0693.2690.97677,489
03 Apr 202089.7292.3289.1291.6089.35557,336
02 Apr 202090.1090.5487.5090.0887.87732,066
01 Apr 202090.5491.7089.3489.8687.65919,642
31 Mar 202091.0093.6289.9093.6291.321,279,810
30 Mar 202091.7492.0088.5089.5087.30753,858
27 Mar 202091.7492.2889.1490.6888.45672,168
26 Mar 202091.3493.8489.5493.5091.20708,107
25 Mar 202090.4294.1286.1893.0890.79866,755
24 Mar 202088.6490.2487.9889.4887.28972,326
23 Mar 202081.8085.0680.3684.8882.791,047,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more