MRK.DE - MERCK Kommanditgesellschaft auf Aktien

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2020114.20116.60111.80115.90115.90844,016
25 Feb 2020118.15119.75116.15116.15116.15837,744
24 Feb 2020122.00122.10117.70118.00118.00915,368
21 Feb 2020122.00124.05121.55124.05124.05597,321
20 Feb 2020125.25125.95122.75122.75122.75568,762
19 Feb 2020123.80125.60123.55125.60125.60482,734
18 Feb 2020121.85123.85121.60123.50123.50422,687
17 Feb 2020122.60122.95121.95122.70122.70227,995
14 Feb 2020122.50122.65121.95122.35122.35407,188
13 Feb 2020121.25122.75120.75122.75122.75477,183
12 Feb 2020121.55122.65121.35121.85121.85704,257
11 Feb 2020120.55120.95120.10120.85120.85561,898
10 Feb 2020119.80120.10118.60120.10120.10443,886
07 Feb 2020120.95121.00119.45120.20120.20391,443
06 Feb 2020121.35121.40120.05121.00121.00444,752
05 Feb 2020117.75121.25117.60121.05121.05595,718
04 Feb 2020117.75118.10115.45117.80117.80510,273
03 Feb 2020115.80118.50115.55117.35117.35546,311
31 Jan 2020118.15118.80115.85115.90115.90594,584
30 Jan 2020118.20119.55117.75118.20118.20351,805
29 Jan 2020118.90119.35118.25119.05119.05311,792
28 Jan 2020118.10118.75117.65118.75118.75449,092
27 Jan 2020118.65118.90117.35117.60117.60537,260
24 Jan 2020118.30120.80118.05120.00120.00630,531
23 Jan 2020116.50117.75115.75117.45117.45526,826
22 Jan 2020117.45117.95116.80117.00117.00390,812
21 Jan 2020115.70117.90115.65117.40117.40460,160
20 Jan 2020115.50116.50115.20116.30116.30255,080
17 Jan 2020115.10115.80114.55115.50115.50602,467
16 Jan 2020116.20116.60114.80114.80114.80439,495
15 Jan 2020115.20116.75114.95116.05116.05649,150
14 Jan 2020113.40115.10113.05115.10115.10568,853
13 Jan 2020113.55114.20113.10113.40113.40297,896
10 Jan 2020112.55113.95112.55113.70113.70353,021
09 Jan 2020112.65113.30112.05112.55112.55520,736
08 Jan 2020109.00112.55108.85111.30111.30804,081
07 Jan 2020108.65109.70108.55109.50109.50623,819
06 Jan 2020106.90109.00105.65108.40108.40635,339
03 Jan 2020106.00107.25105.10107.25107.25529,208
02 Jan 2020105.90107.75105.45106.00106.00613,310
30 Dec 2019105.15105.65105.00105.35105.35179,374
27 Dec 2019105.80105.90105.05105.30105.30281,311
23 Dec 2019104.40105.75104.25105.30105.30345,976
20 Dec 2019104.05105.05103.95104.40104.401,039,583
19 Dec 2019103.50104.35103.05104.10104.10499,537
18 Dec 2019103.95104.75103.15103.40103.40414,667
17 Dec 2019103.65104.65103.25104.25104.25554,891
16 Dec 2019102.80104.25102.65103.90103.90423,387
13 Dec 2019103.50103.75102.10102.70102.70543,621
12 Dec 2019103.35103.60102.80102.80102.80566,258
11 Dec 2019102.95103.25102.10102.90102.90689,496
10 Dec 2019103.00103.60102.55103.35103.35922,365
09 Dec 2019104.05104.60103.10103.20103.20378,750
06 Dec 2019104.05104.85103.45104.35104.35341,983
05 Dec 2019103.80104.70103.35104.00104.00609,950
04 Dec 2019103.80104.20102.95103.35103.35643,343
03 Dec 2019103.90104.40103.05103.50103.50495,121
02 Dec 2019106.15106.70104.00104.30104.30623,523
29 Nov 2019105.70106.65105.55106.00106.00307,111
28 Nov 2019106.60106.75106.05106.20106.20170,502
27 Nov 2019107.45107.70106.00106.65106.65350,053
26 Nov 2019106.45107.15105.90107.15107.15802,345
25 Nov 2019107.15107.15106.25106.60106.60583,657
22 Nov 2019107.30108.05106.40106.60106.60533,546
21 Nov 2019107.30107.35106.15107.15107.15393,534
20 Nov 2019108.10108.75107.80107.80107.80404,265
19 Nov 2019108.60110.35108.00108.20108.20547,269
18 Nov 2019108.30108.85107.90108.15108.15316,622
15 Nov 2019105.80109.55105.35108.00108.00770,765
14 Nov 2019109.35109.95103.65106.15106.151,028,425
13 Nov 2019109.10110.10109.10109.75109.75557,787
12 Nov 2019109.40110.10109.10109.50109.50436,106
11 Nov 2019109.55110.05108.75109.50109.50372,437
08 Nov 2019107.90109.55107.00109.55109.55564,306
07 Nov 2019108.85108.95107.45107.90107.90442,230
06 Nov 2019107.65108.85107.65108.35108.35391,552
05 Nov 2019107.50108.75107.05108.00108.00448,094
04 Nov 2019108.50108.55107.45107.95107.95397,889
01 Nov 2019107.50108.95107.20108.55108.55507,991
31 Oct 2019106.90107.25106.15106.90106.90392,802
30 Oct 2019106.30107.70106.30107.00107.00423,612
29 Oct 2019106.50106.95106.00106.55106.55290,396
28 Oct 2019106.45106.60105.50106.30106.30363,946
25 Oct 2019105.80106.50105.10106.50106.50257,040
24 Oct 2019103.70105.95103.70105.60105.60561,073
23 Oct 2019104.55104.70103.10103.55103.55576,546
22 Oct 2019105.15105.35103.85104.80104.80353,771
21 Oct 2019105.65106.10104.55105.25105.25386,676
18 Oct 2019106.30107.05105.45106.00106.00373,646
17 Oct 2019105.75107.35105.70106.30106.30394,813
16 Oct 2019104.95106.40104.95106.00106.00504,299
15 Oct 2019104.45105.70104.20105.00105.00399,339
14 Oct 2019103.65104.20103.25104.15104.15221,418
11 Oct 2019103.50104.20102.65103.90103.90479,151
10 Oct 2019103.15104.25102.85103.85103.85480,693
09 Oct 2019102.25103.70102.15103.35103.35344,165
08 Oct 2019102.80103.25102.25102.30102.30418,150
07 Oct 2019100.20102.60100.20102.20102.20459,909
04 Oct 2019100.25101.7599.42101.15101.15474,833
02 Oct 2019102.40103.0099.92100.15100.15563,534
*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