U.S. markets closed

MERCK Kommanditgesellschaft auf Aktien (MKGAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
205.93-2.64 (-1.27%)
At close: 12:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021205.93205.93205.93205.93205.934
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
Apr 27, 2021177.16177.16173.50175.77175.77100
Apr 26, 2021171.00171.00171.00171.00171.00100
Apr 26, 20211.694 Dividend
Apr 23, 2021174.33174.33173.55174.23172.53100
Apr 22, 2021172.93172.93172.93172.93171.24100
Apr 21, 2021174.48174.48174.25174.25172.56100
Apr 20, 2021177.02177.02173.70173.70172.01100
Apr 19, 2021177.15177.15176.85176.85175.13100
Apr 16, 2021178.90179.28177.75177.75176.02100
Apr 15, 2021175.13175.75175.13175.75174.04100
Apr 14, 2021175.51175.51175.51175.51173.80-
Apr 13, 2021175.51175.51175.51175.51173.80100
Apr 12, 2021171.76171.76171.76171.76170.09-
Apr 09, 2021171.76176.25171.76171.76170.09300
Apr 08, 2021167.00167.00167.00167.00165.38-
Apr 07, 2021167.00167.00167.00167.00165.38-
Apr 06, 2021167.00167.00167.00167.00165.38-
Apr 05, 2021175.80175.80167.00167.00165.38100
Apr 01, 2021167.84167.84167.84167.84166.21100
Mar 31, 2021167.95169.50167.95169.50167.85100
Mar 30, 2021171.99174.76169.02169.02167.38100
Mar 29, 2021174.00175.25171.00175.25173.55600
Mar 26, 2021172.40172.40172.40172.40170.72100
Mar 25, 2021166.48168.25166.48168.25166.61100
Mar 24, 2021165.35169.63165.35169.63167.98100
Mar 23, 2021171.15173.49169.10171.00169.341,900
Mar 22, 2021164.46170.75164.46170.00168.35100
Mar 19, 2021165.57165.57162.20162.20160.62100
Mar 18, 2021165.78167.73163.77167.73166.09100
Mar 17, 2021162.32162.32162.32162.32160.74100
Mar 16, 2021162.05163.95162.05163.95162.362,100
Mar 15, 2021161.05161.32158.00158.00156.46100
Mar 12, 2021157.32161.00157.32161.00159.43200
Mar 11, 2021160.85161.50159.25159.25157.702,400
Mar 10, 2021157.58160.00157.58158.50156.96200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...