U.S. markets closed

MERCK Kommanditgesellschaft auf Aktien (MKGAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
230.00-2.15 (-0.93%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021232.70232.70229.35230.00230.00100
Sep 16, 2021231.68233.55231.68232.15232.15200
Sep 15, 2021235.50235.50235.50235.50235.50100
Sep 14, 2021237.53237.53230.83237.47237.47100
Sep 13, 2021245.48245.48240.35240.63240.63100
Sep 10, 2021246.50246.50246.50246.50246.50100
Sep 09, 2021242.10242.10239.34240.00240.00200
Sep 08, 2021238.95238.95232.67238.06238.06100
Sep 07, 2021241.78243.92238.02243.92243.92200
Sep 03, 2021249.64249.64240.96249.15249.15200
Sep 02, 2021239.00248.85239.00248.85248.85100
Sep 01, 2021234.50234.50234.50234.50234.50300
Aug 31, 2021239.60241.85235.64241.41241.41400
Aug 30, 2021240.89240.89231.61231.61231.61100
Aug 27, 2021236.10236.10236.10236.10236.10-
Aug 26, 2021234.90236.10234.90236.10236.10100
Aug 25, 2021235.50246.99235.50246.99246.99100
Aug 24, 2021236.95236.95236.95236.95236.95100
Aug 23, 2021234.49234.49234.49234.49234.49100
Aug 20, 2021232.00232.00232.00232.00232.00-
Aug 19, 2021230.00232.00230.00232.00232.00100
Aug 18, 2021232.01232.01232.01232.01232.01-
Aug 17, 2021230.63233.40230.63232.01232.01300
Aug 16, 2021233.40236.32226.10226.10226.10100
Aug 13, 2021227.41232.54222.50232.54232.54100
Aug 12, 2021223.00225.30223.00225.30225.30100
Aug 11, 2021223.00223.00223.00223.00223.00-
Aug 10, 2021220.31223.00220.31223.00223.00100
Aug 09, 2021212.25212.25212.25212.25212.25-
Aug 06, 2021212.80212.80212.25212.25212.25200
Aug 05, 2021224.00224.00224.00224.00224.00100
Aug 04, 2021209.78209.78205.96205.96205.96100
Aug 03, 2021205.20212.65205.20212.65212.65100
Aug 02, 2021208.31208.31208.31208.31208.31100
Jul 30, 2021206.55210.95200.65210.95210.95100
Jul 29, 2021205.93205.93205.93205.93205.93100
Jul 28, 2021208.57208.57208.57208.57208.57-
Jul 27, 2021205.00208.57205.00208.57208.57100
Jul 26, 2021203.50203.50203.50203.50203.50100
Jul 23, 2021204.00204.00204.00204.00204.00100
Jul 22, 2021196.42196.42196.42196.42196.42-
Jul 21, 2021199.29199.29196.42196.42196.42400
Jul 20, 2021199.88199.88195.47195.72195.72100
Jul 19, 2021198.77200.60198.77200.60200.60100
Jul 16, 2021202.85203.05201.00203.05203.05100
Jul 15, 2021203.65203.65198.84198.84198.84100
Jul 14, 2021203.26203.45201.45203.45203.45100
Jul 13, 2021199.80205.33199.80205.00205.00200
Jul 12, 2021198.62205.21198.62205.21205.21500
Jul 09, 2021199.57199.57199.57199.57199.57-
Jul 08, 2021199.57199.57199.57199.57199.57100
Jul 07, 2021197.32202.50197.32202.50202.50100
Jul 06, 2021195.40196.97191.43191.43191.43400
Jul 02, 2021193.00193.80193.00193.80193.80100
Jul 01, 2021192.51194.60192.51194.60194.60100
Jun 30, 2021192.60195.82187.98187.98187.981,100
Jun 29, 2021191.00191.00191.00191.00191.00100
Jun 28, 2021191.00191.00185.65190.40190.40100
Jun 25, 2021190.73190.73185.25190.43190.43100
Jun 24, 2021190.50190.50190.50190.50190.50-
Jun 23, 2021189.79190.50189.79190.50190.50400
Jun 22, 2021182.05188.72182.05188.72188.722,300
Jun 21, 2021184.01184.01183.77183.77183.77100
Jun 18, 2021182.73185.21177.30185.21185.21100
Jun 17, 2021176.50176.50176.50176.50176.50100
Jun 16, 2021183.30184.01183.30184.01184.01100
Jun 15, 2021183.26183.26183.26183.26183.26100
Jun 14, 2021182.25182.35182.25182.25182.25100
Jun 11, 2021188.80188.80188.80188.80188.80100
Jun 10, 2021189.00189.50188.90189.50189.50900
Jun 09, 2021182.46182.46182.46182.46182.46100
Jun 08, 2021183.54190.25182.79190.25190.25100
Jun 07, 2021179.19179.19178.88178.88178.88100
Jun 04, 2021179.74179.74176.06176.06176.06400
Jun 03, 2021175.15175.15175.15175.15175.15100
Jun 02, 2021173.56175.07173.56175.07175.07100
Jun 01, 2021179.25179.25179.25179.25179.25100
May 28, 2021180.64181.63174.23180.00180.00100
May 27, 2021180.06180.06179.00179.00179.00100
May 26, 2021181.48181.48181.48181.48181.48-
May 25, 2021182.63182.63181.48181.48181.48100
May 24, 2021182.87182.87182.87182.87182.87100
May 21, 2021178.00178.00178.00178.00178.00100
May 20, 2021180.32180.32177.22177.22177.22100
May 19, 2021174.54174.54165.87165.87165.87100
May 18, 2021173.97176.25168.15175.00175.00100
May 17, 2021175.65175.65168.49173.00173.00100
May 14, 2021169.87169.87169.87169.87169.87-
May 13, 2021169.87169.87169.87169.87169.87100
May 12, 2021164.52164.52161.77161.77161.77100
May 11, 2021173.88173.88173.88173.88173.88100
May 10, 2021176.00176.00176.00176.00176.00100
May 07, 2021174.38174.38174.00174.00174.00100
May 06, 2021170.85170.85165.80165.80165.80100
May 05, 2021171.34173.85171.34173.85173.85100
May 04, 2021169.85176.15160.60160.60160.60500
May 03, 2021175.71177.61175.71177.00177.00300
Apr 30, 2021177.13177.50177.13177.50177.50100
Apr 29, 2021177.23177.50177.02177.50177.50300
Apr 28, 2021175.35175.35175.35175.35175.35100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...