UK markets closed

MERCK KGAA O.N. (MRK.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
130.35+0.50 (+0.39%)
As of 7:31PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021132.25132.25126.80130.35130.35204
05 Mar 2021132.15132.15129.60129.85129.85-
04 Mar 2021130.65135.00130.00132.35132.35157
03 Mar 2021136.15136.15131.90132.05132.0510
02 Mar 2021136.95137.00135.25135.40135.4010
01 Mar 2021134.90136.85134.85136.25136.25-
26 Feb 2021134.95137.85134.65134.75134.75-
25 Feb 2021137.25137.25135.55135.85135.85-
24 Feb 2021135.70135.70135.70135.70135.70-
23 Feb 2021138.15138.15135.00136.15136.15-
22 Feb 2021138.90138.90137.30138.60138.606
19 Feb 2021139.15140.65138.85139.00139.00-
18 Feb 2021141.00141.15138.90139.05139.05-
17 Feb 2021141.10141.75140.60140.90140.90250
16 Feb 2021142.80142.85141.05141.05141.05-
15 Feb 2021143.25143.25142.20142.80142.80-
12 Feb 2021140.95142.55140.95142.50142.50-
11 Feb 2021140.90142.70140.45140.55140.5510
10 Feb 2021141.75142.35140.35140.55140.55-
09 Feb 2021142.45142.45140.80142.10142.1025
08 Feb 2021143.05143.10141.85141.85141.857
05 Feb 2021142.20143.00140.70141.55141.55-
04 Feb 2021141.45142.65141.15142.30142.30-
03 Feb 2021143.20143.55141.40141.50141.5020
02 Feb 2021139.70143.05139.70142.95142.95-
01 Feb 2021139.40139.75138.70139.50139.5023
29 Jan 2021137.70139.25137.10137.30137.30180
28 Jan 2021136.10139.80134.95139.80139.80-
27 Jan 2021143.05143.40137.60137.60137.60-
26 Jan 2021141.90144.85141.90143.10143.10-
25 Jan 2021142.60143.15141.25142.90142.90-
22 Jan 2021141.10141.10138.85140.95140.9550
21 Jan 2021143.55143.55140.90140.90140.9045
20 Jan 2021148.85148.95142.50142.85142.85100
19 Jan 2021148.75149.15148.55148.70148.70-
18 Jan 2021148.95149.20148.25148.50148.503
15 Jan 2021148.15149.80148.10148.65148.65-
14 Jan 2021146.60149.40146.60149.25149.25-
13 Jan 2021146.45146.80145.45146.80146.80-
12 Jan 2021145.15146.20144.10145.75145.7520
11 Jan 2021142.85144.85142.25144.85144.85100
08 Jan 2021144.05144.90142.40142.55142.5510
07 Jan 2021142.70143.85142.60143.85143.8545
06 Jan 2021143.40143.55140.30142.55142.5510
05 Jan 2021144.45144.50142.50143.10143.1050
04 Jan 2021142.85143.90139.40143.30143.3083
30 Dec 2020137.65139.35137.65139.30139.30-
29 Dec 2020137.30138.95137.30137.45137.45210
28 Dec 2020136.85138.55136.85137.15137.1538
23 Dec 2020136.55137.10135.90136.50136.5010
22 Dec 2020136.00136.60135.75135.95135.95510
21 Dec 2020135.65137.70134.20135.70135.70-
18 Dec 2020138.75138.95136.55136.55136.55115
17 Dec 2020137.10138.85137.10138.85138.854
16 Dec 2020134.30137.05134.30136.80136.80-
15 Dec 2020135.45136.10134.10134.10134.10-
14 Dec 2020133.35136.75133.35135.30135.30-
11 Dec 2020134.80134.80133.30133.30133.30-
10 Dec 2020135.80135.80133.70134.70134.70-
09 Dec 2020136.50137.45135.20135.20135.20-
08 Dec 2020136.05136.60135.30136.35136.35150
07 Dec 2020136.35136.60134.95135.35135.35-
04 Dec 2020137.70137.70136.05136.25136.2520
03 Dec 2020134.75138.05134.75137.10137.1050
02 Dec 2020134.35135.65134.10134.80134.8040
01 Dec 2020134.95134.95133.35134.40134.4010
30 Nov 2020133.65134.35133.05133.75133.75-
27 Nov 2020131.20133.20131.15133.00133.00-
26 Nov 2020129.50131.70129.50131.20131.20100
25 Nov 2020130.50131.50128.90129.35129.35186
24 Nov 2020130.15131.50129.45130.40130.4040
23 Nov 2020130.75130.75129.60129.75129.7580
20 Nov 2020129.15130.35128.90129.75129.75125
19 Nov 2020128.35128.65127.70128.55128.55-
18 Nov 2020130.90131.00128.25128.30128.30100
17 Nov 2020131.70132.35130.80130.85130.85-
16 Nov 2020133.10133.10130.80131.60131.60100
13 Nov 2020131.70131.90130.75131.85131.8515
12 Nov 2020134.05134.05130.65130.75130.75500
11 Nov 2020129.75133.45129.15131.55131.5596
10 Nov 2020132.45132.45127.85128.65128.65136
09 Nov 2020137.50137.50133.75133.75133.75100
06 Nov 2020136.00136.05135.35136.05136.05-
05 Nov 2020135.45137.85135.45136.85136.85-
04 Nov 2020132.90135.75132.90135.75135.75-
03 Nov 2020130.45132.75130.45132.75132.755
02 Nov 2020127.80130.35127.60129.30129.30187
30 Oct 2020130.55130.55127.45127.45127.45-
29 Oct 2020134.65136.25132.70132.70132.70-
28 Oct 2020132.75136.25132.75134.05134.05140
27 Oct 2020130.70134.80130.70134.80134.8050
26 Oct 2020128.60131.00128.60130.95130.95-
23 Oct 2020127.45131.90127.45131.85131.85160
22 Oct 2020123.80128.00123.80128.00128.004
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...