UK markets open in 6 hours 34 minutes

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
124.30-0.90 (-0.72%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2020125.90126.60124.30124.30124.30290,119
16 Oct 2020123.50126.05123.50125.20125.20496,225
15 Oct 2020127.00127.00123.50123.80123.80558,717
14 Oct 2020130.40130.95128.35128.35128.35280,594
13 Oct 2020131.25131.55129.95130.55130.55263,816
12 Oct 2020131.10131.35130.35131.00131.00242,805
09 Oct 2020130.40131.00129.45131.00131.00253,178
08 Oct 2020129.50130.65129.10130.35130.35263,543
07 Oct 2020128.35129.50128.25129.30129.30354,148
06 Oct 2020128.65128.85126.60128.35128.35374,391
05 Oct 2020127.90128.45126.65128.45128.45274,815
02 Oct 2020125.20127.65124.95127.00127.00344,069
01 Oct 2020125.50127.45124.80125.95125.95457,783
30 Sep 2020124.50125.05122.95124.55124.55384,158
29 Sep 2020124.60125.50124.10125.20125.20329,751
28 Sep 2020125.80125.80124.85125.00125.00442,426
25 Sep 2020123.55124.00121.90124.00124.00368,605
24 Sep 2020123.75124.20122.85123.70123.70484,163
23 Sep 2020124.80126.20124.25124.70124.70382,550
22 Sep 2020124.20125.35123.40123.80123.80311,641
21 Sep 2020127.80128.65123.40124.00124.00439,170
18 Sep 2020------
17 Sep 2020123.00124.75123.00124.05124.05276,406
16 Sep 2020122.65124.30121.95124.30124.30415,347
15 Sep 2020123.60124.15122.60122.60122.60466,755
14 Sep 2020122.85123.75122.20123.15123.15310,745
11 Sep 2020120.20122.45119.80122.00122.00408,973
10 Sep 2020120.40121.25119.50120.20120.20387,377
09 Sep 2020118.10120.85117.40120.45120.45516,638
08 Sep 2020120.30120.80116.70117.80117.80580,718
07 Sep 2020116.50118.15115.85118.15118.15346,558
04 Sep 2020114.80116.80114.05115.30115.30450,344
03 Sep 2020118.50120.10115.45115.60115.60437,387
02 Sep 2020115.40118.30115.15118.05118.05492,153
01 Sep 2020114.65115.95114.15114.85114.85394,714
31 Aug 2020113.75114.50113.35113.65113.65337,543
28 Aug 2020114.75114.85111.85113.25113.25357,771
27 Aug 2020115.25116.00113.80113.80113.80309,464
26 Aug 2020114.65115.15114.05114.80114.80207,440
25 Aug 2020114.80115.95114.10115.00115.00273,393
24 Aug 2020112.80116.10112.60114.30114.30318,460
21 Aug 2020113.50113.70111.35111.80111.80361,270
20 Aug 2020113.70113.90112.85113.35113.35257,076
19 Aug 2020113.95114.85113.25114.60114.60248,795
18 Aug 2020114.40115.60113.80114.15114.15217,510
17 Aug 2020114.45115.00113.85114.85114.85186,445
14 Aug 2020115.50115.80113.85114.40114.40325,810
13 Aug 2020116.20116.30114.50115.95115.95383,593
12 Aug 2020113.40116.00112.80116.00116.00311,519
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...