UK Markets open in 6 hrs 1 min

MERCK KGAA O.N. (MRK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
128.00+3.50 (+2.81%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020------
22 Oct 2020------
21 Oct 2020123.75124.75123.25124.50124.50150
20 Oct 2020123.00124.80123.00124.65124.655
19 Oct 2020125.35125.35124.30124.30124.30-
16 Oct 2020123.75125.30123.75125.30125.30-
15 Oct 2020127.55127.55123.70123.70123.7040
14 Oct 2020130.10130.10128.60128.60128.60-
13 Oct 2020131.30131.30130.25130.25130.25-
12 Oct 2020130.70130.90130.70130.90130.90-
09 Oct 2020129.60130.65129.60130.65130.65-
08 Oct 2020129.55130.40129.20130.40130.40-
07 Oct 2020127.40129.05127.40129.05129.0520
06 Oct 2020128.35128.60128.10128.10128.10-
05 Oct 2020128.20128.20127.15128.15128.1575
02 Oct 2020124.45126.90124.45126.90126.90-
01 Oct 2020124.60126.25124.60126.25126.2580
30 Sep 2020124.65124.70124.60124.60124.60-
29 Sep 2020124.45125.25124.45125.25125.25-
28 Sep 2020124.25125.00124.25124.90124.90-
25 Sep 2020123.35123.35122.55122.90122.908
24 Sep 2020123.65123.85123.65123.85123.85-
23 Sep 2020124.45125.40124.45124.55124.55-
22 Sep 2020124.30124.30123.45124.10124.10-
21 Sep 2020127.90127.90124.00124.00124.0050
18 Sep 2020------
17 Sep 2020123.25124.35123.25124.30124.30160
16 Sep 2020122.15124.05122.15124.05124.05-
15 Sep 2020123.50123.80122.60122.60122.608
14 Sep 2020122.10123.15122.10123.15123.15100
11 Sep 2020119.50122.20119.50122.20122.20400
10 Sep 2020120.35120.75120.35120.75120.75-
09 Sep 2020117.50120.40117.50120.40120.40-
08 Sep 2020119.10119.70117.20117.90117.9050
07 Sep 2020116.05118.10116.05118.10118.10105
04 Sep 2020115.15115.40115.15115.25115.25-
03 Sep 2020118.00118.90115.50115.50115.50-
02 Sep 2020114.95117.55114.95117.55117.55-
01 Sep 2020113.60114.80113.60114.65114.65-
31 Aug 2020113.40114.25113.40113.60113.60175
28 Aug 2020113.90113.90112.95113.30113.301
27 Aug 2020115.00115.65114.05114.05114.05-
26 Aug 2020114.70114.70114.40114.60114.60-
25 Aug 2020114.85115.55114.85115.10115.10100
24 Aug 2020111.85115.95111.85114.40114.40-
21 Aug 2020113.05113.05111.90111.90111.90-
20 Aug 2020113.50113.50113.35113.35113.35-
19 Aug 2020113.70114.70113.70114.70114.70-
18 Aug 2020114.25115.00114.15114.15114.15-
17 Aug 2020113.90114.95113.90114.95114.95-
14 Aug 2020115.90115.90114.55114.55114.55148
13 Aug 2020115.75116.00115.00116.00116.00100
12 Aug 2020113.00115.55113.00115.20115.20104
11 Aug 2020114.25114.25113.45113.45113.45-
10 Aug 2020113.45113.45112.55112.55112.55-
07 Aug 2020112.50113.70112.25113.70113.709
06 Aug 2020110.70113.20110.40113.20113.20-
05 Aug 2020109.45112.00109.45111.50111.50-
04 Aug 2020112.30112.30110.45110.45110.45-
03 Aug 2020107.75112.05107.75112.05112.05-
31 Jul 2020108.15110.15108.15108.90108.9014
30 Jul 2020111.60111.60108.50108.50108.50-
29 Jul 2020111.40112.60111.40111.75111.75-
28 Jul 2020111.45112.40110.65112.40112.40-
27 Jul 2020111.50111.50111.05111.20111.20-
24 Jul 2020112.00112.65111.80111.90111.905
23 Jul 2020113.60113.75112.90112.90112.90-
22 Jul 2020115.10115.10112.60112.60112.60-
21 Jul 2020116.50117.15115.70115.70115.70100
20 Jul 2020------
17 Jul 2020112.10113.70112.00113.70113.70-
16 Jul 2020112.80113.15111.90111.90111.90300
15 Jul 2020111.05113.70111.05113.70113.70-
14 Jul 2020110.20110.20108.75109.45109.4520
13 Jul 2020111.25111.80111.25111.40111.40-
10 Jul 2020110.30110.55110.25110.25110.25-
09 Jul 2020109.20112.30109.20110.55110.55-
08 Jul 2020108.95109.60108.50108.50108.50-
07 Jul 2020108.35109.85108.15109.85109.85-
06 Jul 2020108.25108.65107.60108.65108.6580
03 Jul 2020106.50107.45106.45106.45106.45-
02 Jul 2020105.15107.00105.15107.00107.00-
01 Jul 2020103.45104.80102.40104.80104.80100
30 Jun 2020104.40104.40102.75103.45103.4515
29 Jun 2020100.70104.30100.70104.30104.30-
26 Jun 2020103.15103.70102.35102.35102.35-
25 Jun 202099.86102.3599.86102.35102.35-
24 Jun 2020101.90101.9099.9299.9299.92-
23 Jun 2020101.65102.50101.65102.50102.5021
22 Jun 2020100.50102.00100.50101.25101.2520
19 Jun 2020101.20102.90101.20102.35102.35-
18 Jun 2020102.70102.70101.90101.90101.901
17 Jun 2020101.95103.05101.95102.85102.85210
16 Jun 2020102.00102.40102.00102.40102.4018
15 Jun 202098.94100.5098.94100.10100.10100
12 Jun 2020102.60102.80101.45102.05102.0515
11 Jun 2020105.05105.05103.55103.55103.55-
10 Jun 2020106.95107.00106.35107.00107.005
09 Jun 2020105.60106.40105.60106.40106.40100
08 Jun 2020104.75107.25103.90107.25107.25250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...