MKKGY - MERCK Kommanditgesellschaft auf Aktien

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201921.2421.2521.0521.1421.14101
Aug 22, 201921.2421.2521.0521.1421.1418,500
Aug 21, 201921.3021.4121.2421.2621.2614,800
Aug 20, 201921.2121.2421.1121.2321.2351,800
Aug 19, 201921.2021.2621.1621.1721.176,400
Aug 16, 201920.7621.0620.7220.8620.8613,000
Aug 15, 201920.5120.6720.4720.5220.5213,500
Aug 14, 201920.8020.8420.6620.6620.6618,000
Aug 13, 201921.2321.3321.2021.2321.234,300
Aug 12, 201921.1121.2121.0521.0821.086,600
Aug 09, 201921.2421.3521.1821.2621.268,600
Aug 08, 201920.9721.2320.9721.1821.187,900
Aug 07, 201920.6220.8520.6220.8220.8210,200
Aug 06, 201920.7920.8720.7520.8420.8410,000
Aug 05, 201920.6620.7120.5020.5520.5511,800
Aug 02, 201920.8520.8520.6420.7820.784,600
Aug 01, 201920.4820.7620.4820.7420.749,200
Jul 31, 201920.5820.5820.2220.4220.427,700
Jul 30, 201920.5320.5320.4620.5020.509,300
Jul 29, 201921.0921.1021.0221.1021.103,900
Jul 26, 201921.0121.0320.9220.9520.957,200
Jul 25, 201921.1021.1020.8420.8720.8711,300
Jul 24, 201921.1921.2421.1021.2421.247,100
Jul 23, 201921.4921.4921.3521.4321.4312,500
Jul 22, 201921.1021.2021.0921.1521.158,700
Jul 19, 201921.0021.0120.8920.9020.9011,200
Jul 18, 201921.0321.3121.0321.3021.309,800
Jul 17, 201920.8220.8220.7020.7420.747,700
Jul 16, 201920.7920.7920.6720.7120.718,600
Jul 15, 201920.6220.8120.6220.7120.7113,800
Jul 12, 201920.8820.8820.7020.8220.825,800
Jul 11, 201920.8720.8820.7720.8620.8610,000
Jul 10, 201920.9621.0020.8220.8920.8913,100
Jul 09, 201920.7520.8720.7520.8720.8712,400
Jul 08, 201920.9120.9220.8420.9020.9010,000
Jul 05, 201921.3221.3221.2121.2821.2810,200
Jul 03, 201921.5221.5821.4821.5221.524,100
Jul 02, 201921.3721.5421.3521.4321.4320,500
Jul 01, 201921.3121.3221.1621.2121.217,600
Jun 28, 201920.9120.9820.8620.8920.896,100
Jun 27, 201921.0121.1020.9621.0421.0411,000
Jun 26, 201920.9821.1120.9520.9820.9811,900
Jun 25, 201921.2821.2821.1721.1721.1714,700
Jun 24, 201921.1621.2521.0821.1221.1255,900
Jun 21, 201921.0221.0220.7120.9120.9166,300
Jun 20, 201921.1021.2321.1021.1421.147,500
Jun 19, 201921.0921.2721.0621.2421.2410,500
Jun 18, 201920.8220.9820.8120.9320.9327,300
Jun 17, 201920.4720.5420.4120.4420.448,800
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, 20190.283 Dividend
Apr 26, 201921.4521.5521.3121.4221.1413,500
Apr 25, 201921.1721.6321.1421.6321.3418,800
Apr 24, 201921.3821.7221.3521.4821.2012,600
Apr 23, 201921.3721.6821.3721.6821.3946,800
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, 201922.4422.4422.3122.3722.078,900
Apr 10, 201922.4322.5922.4322.5522.2518,200
Apr 09, 201922.7022.7022.5222.5222.2225,000
Apr 08, 201923.0923.1323.0523.1022.794,400
Apr 05, 201922.9423.0022.8122.9322.638,000
Apr 04, 201922.6322.7722.6222.7322.439,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...