MKGAF - MERCK Kommanditgesellschaft auf Aktien

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2019113.90113.90113.90113.90113.9035
Dec 06, 2019114.55116.30114.55114.58114.58800
Dec 05, 2019115.70115.70114.70114.70114.70300
Dec 04, 2019113.55115.55113.55113.65113.65500
Dec 03, 2019115.45115.45115.45115.45115.45-
Dec 02, 2019115.45115.45115.45115.45115.45100
Nov 29, 2019117.75117.75115.90115.90115.90200
Nov 27, 2019115.85118.21115.85118.21118.21200
Nov 26, 2019116.85118.81116.85118.81118.81100
Nov 25, 2019116.70116.70116.70116.70116.70-
Nov 22, 2019119.00119.00116.70116.70116.70200
Nov 21, 2019119.61119.61119.51119.51119.51100
Nov 20, 2019119.80119.80119.80119.80119.80-
Nov 19, 2019119.80119.80119.80119.80119.80100
Nov 18, 2019120.95120.95118.95118.95118.95100
Nov 15, 2019118.20118.20118.20118.20118.20100
Nov 14, 2019118.00118.00117.60117.60117.60200
Nov 13, 2019120.63120.63120.63120.63120.63-
Nov 12, 2019120.63120.63120.63120.63120.63-
Nov 11, 2019120.63120.63120.63120.63120.633,600
Nov 08, 2019119.30119.30119.30119.30119.30100
Nov 07, 2019120.30120.35118.50118.77118.77300
Nov 06, 2019120.90120.90119.20119.20119.20300
Nov 05, 2019118.60118.60118.60118.60118.60100
Nov 04, 2019120.10120.10120.10120.10120.10-
Nov 01, 2019119.69120.10119.69120.10120.10100
Oct 31, 2019118.70118.70118.50118.50118.50100
Oct 30, 2019118.46118.46118.46118.46118.46100
Oct 29, 2019117.10117.10117.10117.10117.10100
Oct 28, 2019116.55117.10116.55117.10117.10100
Oct 25, 2019117.00117.00117.00117.00117.00100
Oct 24, 2019117.10117.35116.55117.35117.355,400
Oct 23, 2019115.33115.33115.33115.33115.33300
Oct 22, 2019117.90117.90117.90117.90117.90100
Oct 21, 2019116.20117.14116.20117.14117.14100
Oct 18, 2019116.90116.90116.90116.90116.90100
Oct 17, 2019115.95115.95115.95115.95115.95-
Oct 16, 2019115.95115.95115.95115.95115.95100
Oct 15, 2019116.40116.40115.35115.35115.35100
Oct 14, 2019113.64113.64113.60113.60113.60300
Oct 11, 2019115.25115.25115.25115.25115.25100
Oct 10, 2019112.10112.10112.10112.10112.10-
Oct 09, 2019112.10112.10112.10112.10112.10-
Oct 08, 2019112.10112.10112.10112.10112.10300
Oct 07, 2019112.50113.25112.10112.10112.10500
Oct 04, 2019110.85110.85110.85110.85110.85100
Oct 03, 2019110.45110.45108.65108.65108.65100
Oct 02, 2019108.40108.40108.40108.40108.40100
Oct 01, 2019112.77112.77112.77112.77112.77100
Sep 30, 2019113.07113.07113.07113.07113.07-
Sep 27, 2019113.07113.07113.07113.07113.07100
Sep 26, 2019113.17113.17111.20111.21111.211,300
Sep 25, 2019114.05114.05114.05114.05114.05-
Sep 24, 2019114.05114.05114.05114.05114.05-
Sep 23, 2019114.54114.54114.05114.05114.05400
Sep 20, 2019112.90112.90112.90112.90112.90100
Sep 19, 2019109.50109.50109.50109.50109.50200
Sep 18, 2019109.50109.50109.50109.50109.50100
Sep 17, 2019109.50109.50109.50109.50109.50400
Sep 16, 2019109.50109.50109.50109.50109.50300
Sep 13, 2019110.65110.65109.20109.20109.20100
Sep 12, 2019103.75103.75103.75103.75103.75-
Sep 11, 2019103.79105.75103.75103.75103.75300
Sep 10, 2019104.50104.50104.50104.50104.50100
Sep 09, 2019107.15107.15107.15107.15107.15100
Sep 06, 2019107.72109.00107.72108.95108.95100
Sep 05, 2019108.14108.14108.14108.14108.14200
Sep 04, 2019106.85106.85106.85106.85106.85-
Sep 03, 2019106.85106.85106.85106.85106.85-
Aug 30, 2019107.95107.95105.50106.85106.85500
Aug 29, 2019105.20105.20105.20105.20105.20100
Aug 28, 2019104.40104.80104.40104.80104.80100
Aug 27, 2019106.15106.15106.15106.15106.15-
Aug 26, 2019106.15106.15106.15106.15106.15100
Aug 23, 2019103.30103.30103.30103.30103.301,000
Aug 22, 2019105.15105.15105.15105.15105.152,100
Aug 21, 2019104.70104.70104.70104.70104.70100
Aug 20, 2019105.65105.65105.65105.65105.65-
Aug 19, 2019105.65105.65105.65105.65105.65-
Aug 16, 2019105.65105.65105.65105.65105.65-
Aug 15, 2019105.65105.65105.65105.65105.65100
Aug 14, 2019105.65105.65105.65105.65105.65200
Aug 13, 2019105.65105.65105.65105.65105.65100
Aug 12, 2019104.75104.75104.75104.75104.75100
Aug 09, 2019106.15106.15106.15106.15106.15100
Aug 08, 2019103.56103.56103.56103.56103.56-
Aug 07, 2019103.56103.56103.56103.56103.56100
Aug 06, 2019103.34103.34103.34103.34103.34200
Aug 05, 2019104.24104.60102.75104.60104.60100
Aug 02, 2019104.24104.60102.75104.60104.60100
Aug 01, 2019104.24104.60102.75104.60104.60100
Jul 31, 2019106.70106.70106.70106.70106.70200
Jul 30, 2019106.70106.70106.70106.70106.70100
Jul 29, 2019106.70106.70106.70106.70106.70100
Jul 26, 2019106.70106.70106.70106.70106.70-
Jul 25, 2019106.70106.70106.70106.70106.70-
Jul 24, 2019106.70106.70106.70106.70106.70-
Jul 23, 2019106.70106.70106.70106.70106.70100
Jul 22, 2019104.80106.80104.80106.80106.80100
Jul 19, 2019105.90105.90104.05104.05104.05100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...