UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.11 -0.52 (-0.63%) GOLD FUTURES
2,306.50 -51.20 (-2.17%) DOW
38,009.67 -376.42 (-0.98%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Merck KGaA (MRK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:32PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 149.35 | 149.75 | 147.90 | 147.90 | 147.90 | 7 |
| 29 Apr 2024 | 150.05 | 150.30 | 149.00 | 149.00 | 149.00 | - |
| 29 Apr 2024 | 2.2 Dividend | |||||
| 26 Apr 2024 | 151.45 | 152.15 | 149.25 | 151.40 | 149.20 | 7 |
| 25 Apr 2024 | 152.05 | 152.05 | 149.05 | 149.05 | 146.88 | - |
| 24 Apr 2024 | 153.85 | 153.85 | 152.10 | 152.10 | 149.89 | - |
| 23 Apr 2024 | 148.05 | 153.70 | 148.05 | 152.60 | 150.38 | - |
| 22 Apr 2024 | 146.20 | 147.40 | 146.20 | 147.40 | 145.26 | - |
| 19 Apr 2024 | 145.05 | 145.60 | 145.00 | 145.00 | 142.89 | - |
| 18 Apr 2024 | 144.35 | 146.65 | 144.30 | 145.50 | 143.39 | 5 |
| 17 Apr 2024 | 150.65 | 150.65 | 146.40 | 146.40 | 144.27 | - |
| 16 Apr 2024 | 150.60 | 151.25 | 150.30 | 150.35 | 148.17 | 10 |
| 15 Apr 2024 | 152.35 | 152.60 | 150.95 | 150.95 | 148.76 | - |
| 12 Apr 2024 | 152.45 | 154.60 | 152.35 | 152.35 | 150.14 | - |
| 11 Apr 2024 | 149.55 | 151.70 | 149.55 | 151.70 | 149.50 | - |
| 10 Apr 2024 | 153.15 | 153.45 | 149.85 | 149.85 | 147.67 | - |
| 09 Apr 2024 | 151.85 | 153.20 | 151.85 | 152.75 | 150.53 | - |
| 08 Apr 2024 | 151.55 | 152.65 | 151.40 | 152.25 | 150.04 | - |
| 05 Apr 2024 | 153.65 | 153.65 | 151.35 | 151.35 | 149.15 | - |
| 04 Apr 2024 | 157.05 | 157.05 | 154.85 | 154.85 | 152.60 | - |
| 03 Apr 2024 | 157.40 | 157.45 | 156.30 | 157.20 | 154.92 | - |
| 02 Apr 2024 | 162.55 | 162.55 | 157.55 | 157.55 | 155.26 | - |
| 28 Mar 2024 | 159.50 | 163.95 | 159.50 | 162.45 | 160.09 | - |
| 27 Mar 2024 | 158.95 | 159.75 | 158.10 | 159.20 | 156.89 | 111 |
| 26 Mar 2024 | 159.05 | 159.85 | 158.45 | 159.85 | 157.53 | 90 |
| 25 Mar 2024 | 161.75 | 161.75 | 159.00 | 159.00 | 156.69 | 231 |
| 22 Mar 2024 | 160.70 | 162.20 | 160.70 | 161.05 | 158.71 | 150 |
| 21 Mar 2024 | 157.25 | 160.70 | 157.25 | 160.60 | 158.27 | 70 |
| 20 Mar 2024 | 157.15 | 157.20 | 155.60 | 155.65 | 153.39 | - |
| 19 Mar 2024 | 155.70 | 156.75 | 155.70 | 156.20 | 153.93 | - |
| 18 Mar 2024 | 156.30 | 157.90 | 155.90 | 156.10 | 153.83 | - |
| 15 Mar 2024 | 158.60 | 159.10 | 156.80 | 156.80 | 154.52 | - |
| 14 Mar 2024 | 159.65 | 159.95 | 159.05 | 159.05 | 156.74 | - |
| 13 Mar 2024 | 160.75 | 160.75 | 159.35 | 159.45 | 157.13 | - |
| 12 Mar 2024 | 157.00 | 160.35 | 157.00 | 159.85 | 157.53 | - |
| 11 Mar 2024 | 155.95 | 157.50 | 155.20 | 155.85 | 153.59 | - |
| 08 Mar 2024 | 156.15 | 157.00 | 155.20 | 155.90 | 153.63 | - |
| 07 Mar 2024 | 157.50 | 160.15 | 156.30 | 156.80 | 154.52 | 75 |
| 06 Mar 2024 | 158.35 | 158.75 | 157.40 | 157.40 | 155.11 | - |
| 05 Mar 2024 | 157.15 | 159.75 | 157.15 | 158.10 | 155.80 | 45 |
| 04 Mar 2024 | 157.45 | 157.70 | 157.15 | 157.15 | 154.87 | - |
| 01 Mar 2024 | 158.05 | 158.05 | 157.15 | 157.15 | 154.87 | - |
| 29 Feb 2024 | 158.35 | 159.45 | 157.05 | 157.05 | 154.77 | - |
| 28 Feb 2024 | 157.25 | 159.25 | 157.25 | 158.40 | 156.10 | - |
| 27 Feb 2024 | 155.55 | 157.15 | 155.55 | 156.80 | 154.52 | - |
| 26 Feb 2024 | 158.15 | 158.15 | 155.85 | 155.85 | 153.59 | - |
| 23 Feb 2024 | 156.50 | 159.05 | 156.50 | 158.05 | 155.75 | - |
| 22 Feb 2024 | 153.80 | 157.80 | 153.80 | 156.30 | 154.03 | 7 |
| 21 Feb 2024 | 152.85 | 152.85 | 152.50 | 152.85 | 150.63 | - |
| 20 Feb 2024 | 155.05 | 155.20 | 152.65 | 152.65 | 150.43 | - |
| 19 Feb 2024 | 156.25 | 156.25 | 154.00 | 154.80 | 152.55 | 213 |
| 16 Feb 2024 | 155.50 | 156.70 | 154.85 | 154.85 | 152.60 | - |
| 15 Feb 2024 | 153.25 | 155.90 | 153.25 | 154.95 | 152.70 | - |
| 14 Feb 2024 | 151.05 | 154.30 | 150.85 | 153.35 | 151.12 | - |
| 13 Feb 2024 | 151.25 | 152.40 | 149.85 | 149.85 | 147.67 | - |
| 12 Feb 2024 | 151.95 | 153.10 | 151.95 | 151.95 | 149.74 | 40 |
| 09 Feb 2024 | 150.10 | 152.65 | 150.10 | 151.50 | 149.30 | 65 |
| 08 Feb 2024 | 149.15 | 151.20 | 149.15 | 149.90 | 147.72 | - |
| 07 Feb 2024 | 149.35 | 150.70 | 149.20 | 149.20 | 147.03 | 30 |
| 06 Feb 2024 | 148.25 | 149.20 | 146.50 | 149.20 | 147.03 | 20 |
| 05 Feb 2024 | 147.85 | 148.80 | 147.80 | 147.85 | 145.70 | 20 |
| 02 Feb 2024 | 150.65 | 150.70 | 147.05 | 147.10 | 144.96 | 3 |
| 01 Feb 2024 | 151.05 | 151.05 | 149.70 | 149.70 | 147.52 | - |
| 31 Jan 2024 | 151.25 | 153.20 | 151.25 | 151.55 | 149.35 | - |
| 30 Jan 2024 | 154.05 | 154.05 | 148.75 | 151.35 | 149.15 | 35 |
| 29 Jan 2024 | 153.55 | 155.15 | 152.85 | 152.85 | 150.63 | 10 |
| 26 Jan 2024 | 147.75 | 156.35 | 147.75 | 155.35 | 153.09 | 10 |
| 25 Jan 2024 | 146.05 | 147.00 | 145.00 | 146.60 | 144.47 | 21 |
| 24 Jan 2024 | 149.05 | 149.05 | 146.40 | 146.40 | 144.27 | - |
| 23 Jan 2024 | 147.65 | 149.30 | 147.65 | 148.30 | 146.15 | 20 |
| 22 Jan 2024 | 146.00 | 147.15 | 146.00 | 147.00 | 144.86 | 4 |
| 19 Jan 2024 | 145.90 | 147.60 | 145.25 | 145.40 | 143.29 | - |
| 18 Jan 2024 | 146.50 | 147.20 | 145.60 | 145.60 | 143.48 | 20 |
| 17 Jan 2024 | 144.90 | 146.45 | 144.90 | 146.05 | 143.93 | - |
| 16 Jan 2024 | 142.45 | 145.65 | 142.45 | 145.45 | 143.34 | 70 |
| 15 Jan 2024 | 145.05 | 145.05 | 143.50 | 143.50 | 141.41 | - |
| 12 Jan 2024 | 142.25 | 144.65 | 142.25 | 144.10 | 142.01 | - |
| 11 Jan 2024 | 143.25 | 144.55 | 141.20 | 141.20 | 139.15 | - |
| 10 Jan 2024 | 141.50 | 143.90 | 141.50 | 142.40 | 140.33 | - |
| 09 Jan 2024 | 140.95 | 143.25 | 140.95 | 142.05 | 139.99 | 160 |
| 08 Jan 2024 | 142.10 | 142.10 | 140.45 | 140.45 | 138.41 | 130 |
| 05 Jan 2024 | 142.05 | 142.40 | 141.60 | 142.40 | 140.33 | 70 |
| 04 Jan 2024 | 141.90 | 143.45 | 141.90 | 142.40 | 140.33 | 50 |
| 03 Jan 2024 | 142.70 | 143.35 | 141.75 | 141.75 | 139.69 | 100 |
| 02 Jan 2024 | 144.05 | 144.70 | 141.90 | 141.90 | 139.84 | - |
| 29 Dec 2023 | 142.30 | 144.00 | 142.30 | 144.00 | 141.91 | - |
| 28 Dec 2023 | 141.65 | 142.65 | 141.60 | 141.90 | 139.84 | 7 |
| 27 Dec 2023 | 140.95 | 142.45 | 140.95 | 141.70 | 139.64 | - |
| 22 Dec 2023 | 139.80 | 141.85 | 139.80 | 140.80 | 138.75 | - |
| 21 Dec 2023 | 140.05 | 140.75 | 139.65 | 139.80 | 137.77 | 15 |
| 20 Dec 2023 | 141.30 | 142.65 | 140.40 | 140.40 | 138.36 | 20 |
| 19 Dec 2023 | 139.75 | 142.05 | 139.75 | 141.30 | 139.25 | 200 |
| 18 Dec 2023 | 139.55 | 140.70 | 139.40 | 139.90 | 137.87 | 100 |
| 15 Dec 2023 | 139.40 | 140.95 | 138.85 | 138.85 | 136.83 | 10 |
| 14 Dec 2023 | 136.10 | 139.65 | 136.10 | 138.95 | 136.93 | - |
| 13 Dec 2023 | 137.40 | 137.40 | 134.80 | 134.80 | 132.84 | 104 |
| 12 Dec 2023 | 140.00 | 140.15 | 136.20 | 137.15 | 135.16 | - |
| 11 Dec 2023 | 142.05 | 142.05 | 140.90 | 140.90 | 138.85 | - |
| 08 Dec 2023 | 144.55 | 144.55 | 142.05 | 142.05 | 139.99 | - |
| 07 Dec 2023 | 140.45 | 144.30 | 140.45 | 143.90 | 141.81 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.