MKKGY - MERCK Kommanditgesellschaft auf Aktien

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201920.4720.5420.4120.4420.448,816
Jun 14, 201920.5420.5720.5020.5320.5310,200
Jun 13, 201920.6320.6920.5920.6020.6011,500
Jun 12, 201920.5720.5720.4520.4520.457,600
Jun 11, 201920.6720.7020.5020.5520.5568,800
Jun 10, 201920.1420.2420.1420.1820.1814,800
Jun 07, 201920.2820.2820.2020.2220.2211,500
Jun 06, 201919.9620.0719.9619.9819.9825,100
Jun 05, 201919.9119.9319.8219.8519.8515,200
Jun 04, 201919.9519.9619.8019.8819.8819,600
Jun 03, 201919.5719.8219.4419.8119.8112,800
May 31, 201919.2319.3119.2019.3119.3117,300
May 30, 201919.5819.5819.4619.4919.4916,200
May 29, 201919.5519.5519.3919.5019.5016,000
May 28, 201920.0720.1219.8619.9019.9018,100
May 24, 201920.3220.3620.2720.3220.327,100
May 23, 201920.0720.1120.0220.0720.076,900
May 22, 201920.0520.2620.0420.2620.2615,700
May 21, 201920.3220.3520.1820.2720.2712,100
May 20, 201920.1120.3420.1120.2620.2614,200
May 17, 201920.3220.4420.3120.3620.3612,300
May 16, 201920.3520.5120.3520.3920.399,800
May 15, 201920.2020.4220.1720.4020.4013,100
May 14, 201920.7520.7520.5120.6720.6713,300
May 13, 201921.4121.5421.3721.3921.3932,400
May 10, 201921.7221.8821.6721.8621.866,400
May 09, 201921.7821.8121.6821.8021.8018,000
May 08, 201921.7121.8321.6821.7521.7511,300
May 07, 201921.5721.5721.3821.4521.4514,700
May 06, 201921.0121.3621.0121.2621.2654,600
May 03, 201921.4621.4721.3221.3621.36545,800
May 02, 201921.3721.3721.2021.2521.256,800
May 01, 201921.4521.5021.2521.4021.408,000
Apr 30, 201921.3021.4721.2921.4221.4216,800
Apr 29, 201921.3521.4821.3121.3921.397,500
Apr 29, 20190.28088 Dividend
Apr 26, 201921.4521.5521.3121.4221.1413,500
Apr 25, 201921.1721.6321.1421.6321.3518,800
Apr 24, 201921.3821.7221.3521.4821.2012,600
Apr 23, 201921.3721.6821.3721.6821.4046,800
Apr 22, 201921.1821.2321.0621.1820.908,900
Apr 18, 201921.3021.3321.0421.1420.8613,800
Apr 17, 201921.5421.6021.3121.4421.169,600
Apr 16, 201921.6621.7221.5121.5521.279,500
Apr 15, 201921.7721.9221.7721.8621.5710,300
Apr 12, 201921.9622.0221.9121.9321.647,700
Apr 11, 201922.4422.4422.3122.3722.088,900
Apr 10, 201922.4322.5922.4322.5522.2518,200
Apr 09, 201922.7022.7022.5222.5222.2225,000
Apr 08, 201923.0923.1323.0523.1022.804,400
Apr 05, 201922.9423.0022.8122.9322.638,000
Apr 04, 201922.6322.7722.6222.7322.439,800
Apr 03, 201922.5722.8322.5722.8022.5018,700
Apr 02, 201922.7222.8122.6722.8122.5134,100
Apr 01, 201922.5822.6722.5622.6522.3512,700
Mar 29, 201922.7522.8722.7422.8522.559,000
Mar 28, 201922.6522.7822.5922.7422.446,400
Mar 27, 201922.3322.4522.1722.4322.1435,800
Mar 26, 201922.4422.4422.2722.3422.0511,600
Mar 25, 201922.2722.3522.2722.2821.994,600
Mar 22, 201922.4222.5022.2122.2221.9318,000
Mar 21, 201922.7322.8522.7322.8022.508,200
Mar 20, 201922.7123.0022.6822.9222.6213,800
Mar 19, 201922.7822.7922.6522.6722.3718,000
Mar 18, 201922.4522.5222.3822.4922.2010,900
Mar 15, 201922.1522.3022.1522.2321.9418,400
Mar 14, 201922.5322.7622.5022.7022.406,700
Mar 13, 201922.2122.4122.2122.3822.0912,400
Mar 12, 201922.2522.3722.2522.3222.0317,700
Mar 11, 201921.8121.9621.8121.9621.6712,400
Mar 08, 201921.3421.4421.3421.4221.1417,400
Mar 07, 201921.0221.0220.7820.8320.5611,000
Mar 06, 201921.0521.1720.9821.0820.8012,000
Mar 05, 201921.0221.1220.9721.0820.8020,000
Mar 04, 201921.0821.1120.9821.0520.779,700
Mar 01, 201921.0521.1220.9721.1020.8222,400
Feb 28, 201920.6020.7020.6020.6520.3816,000
Feb 27, 201920.7720.7720.5020.6720.4011,300
Feb 26, 201921.6121.6621.5421.5721.2912,200
Feb 25, 201921.6821.7021.5621.5821.3014,200
Feb 22, 201921.7321.9021.7321.8021.517,000
Feb 21, 201921.7321.8421.6721.7521.468,400
Feb 20, 201922.0522.1622.0022.0921.8020,200
Feb 19, 201921.9622.0521.9422.0021.7121,300
Feb 15, 201921.9522.0521.7621.9121.6212,300
Feb 14, 201921.6621.9021.6221.7821.499,000
Feb 13, 201921.5021.6321.5021.5221.2416,800
Feb 12, 201921.4321.4321.3521.4021.1211,400
Feb 11, 201921.3721.3721.2521.2720.9912,300
Feb 08, 201921.5421.5821.4721.5221.2449,700
Feb 07, 201921.7421.8021.5021.5921.31139,500
Feb 06, 201921.9222.0221.9221.9621.6712,600
Feb 05, 201921.8922.0821.8921.9921.7013,800
Feb 04, 201921.3821.5021.3721.4721.199,100
Feb 01, 201920.9821.1820.9821.0320.7510,400
Jan 31, 201920.9421.0320.8821.0020.7211,200
Jan 30, 201920.7921.0620.7821.0120.7315,700
Jan 29, 201920.8521.0020.8520.9420.6714,400
Jan 28, 201920.7620.7920.6020.6720.4013,300
Jan 25, 201921.0221.0820.9121.0120.7311,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...