UK markets close in 3 minutes

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
152.30-1.35 (-0.88%)
As of 05:11PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024153.00155.60152.00152.30152.30187,742
23 Apr 2024148.45154.95147.85153.65153.65503,255
22 Apr 2024147.05148.10146.10147.70147.70214,993
19 Apr 2024145.70147.05144.40146.00146.00353,173
18 Apr 2024145.95146.85142.70146.75146.75511,371
17 Apr 2024150.25150.75146.55147.20147.20370,848
16 Apr 2024150.50152.00150.15151.10151.10314,738
15 Apr 2024152.85153.55151.60152.20152.20160,741
12 Apr 2024153.20155.20152.95153.60153.60227,660
11 Apr 2024150.10153.10149.60151.85151.85298,539
10 Apr 2024153.90154.80149.75150.30150.30261,422
09 Apr 2024152.40153.80151.80153.65153.65169,956
08 Apr 2024151.40153.45150.45152.60152.60297,205
05 Apr 2024151.75153.10149.70151.90151.90357,078
04 Apr 2024157.60157.70154.80155.50155.50326,471
03 Apr 2024156.95157.90155.90157.60157.60224,842
02 Apr 2024163.60163.60157.70157.70157.70305,100
28 Mar 2024161.05164.85160.30163.60163.60371,656
27 Mar 2024159.05160.45156.50160.20160.20299,813
26 Mar 2024159.85160.00158.35159.10159.10255,538
25 Mar 2024161.00161.90159.50159.60159.60165,432
22 Mar 2024160.70163.20160.15161.80161.80209,833
21 Mar 2024158.90161.60158.65161.60161.60296,731
20 Mar 2024157.50158.00155.20156.35156.35262,913
19 Mar 2024156.25157.30155.70157.20157.20132,706
18 Mar 2024156.25158.20155.80156.40156.40183,432
15 Mar 2024159.95160.00156.85156.85156.85675,862
14 Mar 2024159.90160.85159.20159.80159.80238,320
13 Mar 2024161.65161.65159.05160.05160.05190,326
12 Mar 2024157.80161.25157.50161.25161.25283,053
11 Mar 2024156.85158.75154.30156.75156.75270,839
08 Mar 2024157.00159.80154.75157.05157.05439,134
07 Mar 2024157.00162.05153.75156.60156.60606,743
06 Mar 2024159.15159.70157.95158.30158.30455,789
05 Mar 2024157.30160.25157.30159.05159.05174,826
04 Mar 2024157.90158.25156.95158.15158.15148,573
01 Mar 2024156.55158.90156.45158.10158.10210,123
29 Feb 2024159.35160.10157.80157.80157.80570,986
28 Feb 2024158.45159.75157.95158.85158.85251,194
27 Feb 2024155.85157.85155.80157.85157.85222,863
26 Feb 2024158.45159.40156.25156.25156.25155,766
23 Feb 2024158.00159.25157.35159.00159.00208,442
22 Feb 2024154.75158.05154.75157.10157.10284,268
21 Feb 2024152.35153.95149.85153.60153.60263,822
20 Feb 2024156.25156.25153.40153.40153.40248,959
19 Feb 2024154.80156.35153.75155.75155.75145,953
16 Feb 2024156.50157.20155.40155.70155.70241,601
15 Feb 2024155.00156.45154.50155.45155.45201,930
14 Feb 2024150.70154.45150.30154.00154.00246,731
13 Feb 2024151.95153.05150.65151.35151.35176,983
12 Feb 2024153.00153.55151.65152.20152.20128,274
09 Feb 2024151.40153.15151.35152.25152.25200,353
08 Feb 2024149.35153.15149.30150.85150.85194,032
07 Feb 2024151.90151.90149.25149.70149.70201,893
06 Feb 2024148.65150.40146.45150.05150.05216,658
05 Feb 2024147.00149.40146.90148.65148.65207,046
02 Feb 2024150.65151.05146.75147.30147.30337,653
01 Feb 2024151.35151.60149.40149.75149.75237,252
31 Jan 2024151.15154.00151.15152.40152.40383,918
30 Jan 2024154.45154.45148.10151.55151.55517,544
29 Jan 2024154.20155.30153.15153.70153.70360,076
26 Jan 2024153.00157.15152.80155.90155.90808,100
25 Jan 2024147.05147.45144.90147.10147.10246,712
24 Jan 2024149.10149.50146.85146.85146.85243,474
23 Jan 2024148.50149.80148.15148.80148.80323,458
22 Jan 2024146.65148.20145.60147.95147.95303,126
19 Jan 2024147.60148.45144.65146.20146.20411,884
18 Jan 2024146.90147.65146.25146.70146.70347,704
17 Jan 2024143.90147.10143.10146.95146.95445,406
16 Jan 2024143.30146.60143.25146.60146.60298,040
15 Jan 2024144.70144.70143.20144.30144.30160,463
12 Jan 2024142.20145.40142.20145.20145.20258,970
11 Jan 2024144.35145.05141.90142.05142.05322,470
10 Jan 2024142.05145.00141.50143.05143.05316,466
09 Jan 2024141.80143.70141.30143.15143.15316,832
08 Jan 2024142.15143.05140.50141.10141.10299,366
05 Jan 2024142.45142.90140.85142.40142.40313,373
04 Jan 2024142.00143.60141.90143.25143.25191,159
03 Jan 2024142.40143.15141.30142.40142.40276,198
02 Jan 2024144.45144.85141.70142.65142.65281,024
29 Dec 2023142.75144.20142.30144.10144.10138,577
28 Dec 2023143.10143.35141.35142.55142.55153,004
27 Dec 2023141.00142.85141.00142.80142.80222,832
22 Dec 2023139.50142.10139.45141.30141.30196,450
21 Dec 2023140.15141.00139.50140.55140.55212,692
20 Dec 2023142.35143.35140.50140.60140.60261,777
19 Dec 2023140.05142.55140.05142.55142.55308,059
18 Dec 2023139.50141.65138.80140.60140.60309,230
15 Dec 2023139.60142.25138.50139.85139.85955,602
14 Dec 2023138.60140.25137.20139.95139.95757,980
13 Dec 2023137.75137.75134.30135.45135.45520,078
12 Dec 2023141.00141.40135.65137.60137.60804,004
11 Dec 2023142.35142.55141.15141.15141.15504,172
08 Dec 2023144.70145.05141.05142.00142.00523,395
07 Dec 2023140.70144.80140.20144.45144.45622,723
06 Dec 2023143.00143.55139.00140.75140.751,745,291
05 Dec 2023162.00164.00160.80161.95161.95295,709
04 Dec 2023158.85162.00156.95161.95161.95302,602
01 Dec 2023159.90160.20157.90158.90158.90270,139
30 Nov 2023160.30160.30157.90160.15160.15481,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...