MRK.DE - MERCK Kommanditgesellschaft auf Aktien

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
20 Mar 202087.9891.4884.6085.3683.261,628,418
19 Mar 202080.9684.1076.2283.4681.411,181,555
18 Mar 202084.7885.3079.0681.2679.261,195,845
17 Mar 202090.4091.0283.1887.5885.43976,021
16 Mar 202087.1089.8081.7887.4885.331,637,714
13 Mar 202091.8497.3688.9291.3089.062,215,131
12 Mar 202093.5094.4686.9689.5887.381,751,058
11 Mar 2020101.70102.7598.3698.6896.251,034,518
10 Mar 2020103.80105.00100.05100.3097.841,444,230
09 Mar 2020102.25106.05100.70102.90100.371,592,428
06 Mar 2020112.40113.50107.85110.00107.30873,814
05 Mar 2020117.00121.50111.95114.90112.081,084,302
04 Mar 2020113.20115.30112.75114.55111.73839,736
03 Mar 2020112.80115.70112.40113.15110.371,013,520
02 Mar 2020110.00112.45109.05111.20108.471,133,060
28 Feb 2020108.55110.60107.70109.05106.371,316,321
27 Feb 2020112.80115.45111.80112.90110.13960,231
26 Feb 2020114.20116.60111.80115.90113.05844,016
25 Feb 2020118.15119.75116.15116.15113.30837,744
24 Feb 2020122.00122.10117.70118.00115.10915,368
21 Feb 2020122.00124.05121.55124.05121.00597,321
20 Feb 2020125.25125.95122.75122.75119.73568,762
19 Feb 2020123.80125.60123.55125.60122.51482,734
18 Feb 2020121.85123.85121.60123.50120.47422,687
17 Feb 2020122.60122.95121.95122.70119.68227,995
14 Feb 2020122.50122.65121.95122.35119.34407,188
13 Feb 2020121.25122.75120.75122.75119.73477,183
12 Feb 2020121.55122.65121.35121.85118.86704,257
11 Feb 2020120.55120.95120.10120.85117.88561,898
10 Feb 2020119.80120.10118.60120.10117.15443,886
07 Feb 2020120.95121.00119.45120.20117.25391,443
06 Feb 2020121.35121.40120.05121.00118.03444,752
05 Feb 2020117.75121.25117.60121.05118.08595,718
04 Feb 2020117.75118.10115.45117.80114.91510,273
03 Feb 2020115.80118.50115.55117.35114.47546,311
31 Jan 2020118.15118.80115.85115.90113.05594,584
30 Jan 2020118.20119.55117.75118.20115.30351,805
29 Jan 2020118.90119.35118.25119.05116.12311,792
28 Jan 2020118.10118.75117.65118.75115.83449,092
27 Jan 2020118.65118.90117.35117.60114.71537,260
24 Jan 2020118.30120.80118.05120.00117.05630,531
23 Jan 2020116.50117.75115.75117.45114.56526,826
22 Jan 2020117.45117.95116.80117.00114.12390,812
21 Jan 2020115.70117.90115.65117.40114.51460,160
20 Jan 2020115.50116.50115.20116.30113.44255,080
17 Jan 2020115.10115.80114.55115.50112.66602,467
16 Jan 2020116.20116.60114.80114.80111.98439,495
15 Jan 2020115.20116.75114.95116.05113.20649,150
*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