XETRA - Delayed Quote EUR

Merck KGaA (MRK.DE)

150.10 -2.25 (-1.48%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 152.05 152.05 149.40 150.10 150.10 259,860
Apr 24, 2024 153.00 155.60 152.00 152.35 152.35 339,364
Apr 23, 2024 148.45 154.95 147.85 153.65 153.65 503,255
Apr 22, 2024 147.05 148.10 146.10 147.70 147.70 214,993
Apr 19, 2024 145.70 147.05 144.40 146.00 146.00 353,173
Apr 18, 2024 145.95 146.85 142.70 146.75 146.75 511,371
Apr 17, 2024 150.25 150.75 146.55 147.20 147.20 370,848
Apr 16, 2024 150.50 152.00 150.15 151.10 151.10 314,738
Apr 15, 2024 152.85 153.55 151.60 152.20 152.20 160,741
Apr 12, 2024 153.20 155.20 152.95 153.60 153.60 227,660
Apr 11, 2024 150.10 153.10 149.60 151.85 151.85 298,539
Apr 10, 2024 153.90 154.80 149.75 150.30 150.30 261,422
Apr 9, 2024 152.40 153.80 151.80 153.65 153.65 169,956
Apr 8, 2024 151.40 153.45 150.45 152.60 152.60 297,205
Apr 5, 2024 151.75 153.10 149.70 151.90 151.90 357,078
Apr 4, 2024 157.60 157.70 154.80 155.50 155.50 326,471
Apr 3, 2024 156.95 157.90 155.90 157.60 157.60 224,842
Apr 2, 2024 163.60 163.60 157.70 157.70 157.70 305,100
Mar 28, 2024 161.05 164.85 160.30 163.60 163.60 371,656
Mar 27, 2024 159.05 160.45 156.50 160.20 160.20 299,813
Mar 26, 2024 159.85 160.00 158.35 159.10 159.10 255,538
Mar 25, 2024 161.00 161.90 159.50 159.60 159.60 165,432
Mar 22, 2024 160.70 163.20 160.15 161.80 161.80 209,833
Mar 21, 2024 158.90 161.60 158.65 161.60 161.60 296,731
Mar 20, 2024 157.50 158.00 155.20 156.35 156.35 262,913
Mar 19, 2024 156.25 157.30 155.70 157.20 157.20 132,706
Mar 18, 2024 156.25 158.20 155.80 156.40 156.40 183,432
Mar 15, 2024 159.95 160.00 156.85 156.85 156.85 675,862
Mar 14, 2024 159.90 160.85 159.20 159.80 159.80 238,320
Mar 13, 2024 161.65 161.65 159.05 160.05 160.05 190,326
Mar 12, 2024 157.80 161.25 157.50 161.25 161.25 283,053
Mar 11, 2024 156.85 158.75 154.30 156.75 156.75 270,839
Mar 8, 2024 157.00 159.80 154.75 157.05 157.05 439,134
Mar 7, 2024 157.00 162.05 153.75 156.60 156.60 606,743
Mar 6, 2024 159.15 159.70 157.95 158.30 158.30 455,789
Mar 5, 2024 157.30 160.25 157.30 159.05 159.05 174,826
Mar 4, 2024 157.90 158.25 156.95 158.15 158.15 148,573
Mar 1, 2024 156.55 158.90 156.45 158.10 158.10 210,123
Feb 29, 2024 159.35 160.10 157.80 157.80 157.80 570,986
Feb 28, 2024 158.45 159.75 157.95 158.85 158.85 251,194
Feb 27, 2024 155.85 157.85 155.80 157.85 157.85 222,863
Feb 26, 2024 158.45 159.40 156.25 156.25 156.25 155,766
Feb 23, 2024 158.00 159.25 157.35 159.00 159.00 208,442
Feb 22, 2024 154.75 158.05 154.75 157.10 157.10 284,268
Feb 21, 2024 152.35 153.95 149.85 153.60 153.60 263,822
Feb 20, 2024 156.25 156.25 153.40 153.40 153.40 248,959
Feb 19, 2024 154.80 156.35 153.75 155.75 155.75 145,953
Feb 16, 2024 156.50 157.20 155.40 155.70 155.70 241,601
Feb 15, 2024 155.00 156.45 154.50 155.45 155.45 201,930
Feb 14, 2024 150.70 154.45 150.30 154.00 154.00 246,731
Feb 13, 2024 151.95 153.05 150.65 151.35 151.35 176,983
Feb 12, 2024 153.00 153.55 151.65 152.20 152.20 128,274
Feb 9, 2024 151.40 153.15 151.35 152.25 152.25 200,353
Feb 8, 2024 149.35 153.15 149.30 150.85 150.85 194,032
Feb 7, 2024 151.90 151.90 149.25 149.70 149.70 201,893
Feb 6, 2024 148.65 150.40 146.45 150.05 150.05 216,658
Feb 5, 2024 147.00 149.40 146.90 148.65 148.65 207,046
Feb 2, 2024 150.65 151.05 146.75 147.30 147.30 337,653
Feb 1, 2024 151.35 151.60 149.40 149.75 149.75 237,252
Jan 31, 2024 151.15 154.00 151.15 152.40 152.40 383,918
Jan 30, 2024 154.45 154.45 148.10 151.55 151.55 517,544
Jan 29, 2024 154.20 155.30 153.15 153.70 153.70 360,076
Jan 26, 2024 153.00 157.15 152.80 155.90 155.90 808,100
Jan 25, 2024 147.05 147.45 144.90 147.10 147.10 246,712
Jan 24, 2024 149.10 149.50 146.85 146.85 146.85 243,474
Jan 23, 2024 148.50 149.80 148.15 148.80 148.80 323,458
Jan 22, 2024 146.65 148.20 145.60 147.95 147.95 303,126
Jan 19, 2024 147.60 148.45 144.65 146.20 146.20 411,884
Jan 18, 2024 146.90 147.65 146.25 146.70 146.70 347,704
Jan 17, 2024 143.90 147.10 143.10 146.95 146.95 445,406
Jan 16, 2024 143.30 146.60 143.25 146.60 146.60 298,040
Jan 15, 2024 144.70 144.70 143.20 144.30 144.30 160,463
Jan 12, 2024 142.20 145.40 142.20 145.20 145.20 258,970
Jan 11, 2024 144.35 145.05 141.90 142.05 142.05 322,470
Jan 10, 2024 142.05 145.00 141.50 143.05 143.05 316,466
Jan 9, 2024 141.80 143.70 141.30 143.15 143.15 316,832
Jan 8, 2024 142.15 143.05 140.50 141.10 141.10 299,366
Jan 5, 2024 142.45 142.90 140.85 142.40 142.40 313,373
Jan 4, 2024 142.00 143.60 141.90 143.25 143.25 191,159
Jan 3, 2024 142.40 143.15 141.30 142.40 142.40 276,198
Jan 2, 2024 144.45 144.85 141.70 142.65 142.65 281,024
Dec 29, 2023 142.75 144.20 142.30 144.10 144.10 138,577
Dec 28, 2023 143.10 143.35 141.35 142.55 142.55 153,004
Dec 27, 2023 141.00 142.85 141.00 142.80 142.80 222,832
Dec 22, 2023 139.50 142.10 139.45 141.30 141.30 196,450
Dec 21, 2023 140.15 141.00 139.50 140.55 140.55 212,692
Dec 20, 2023 142.35 143.35 140.50 140.60 140.60 261,777
Dec 19, 2023 140.05 142.55 140.05 142.55 142.55 308,059
Dec 18, 2023 139.50 141.65 138.80 140.60 140.60 309,230
Dec 15, 2023 139.60 142.25 138.50 139.85 139.85 955,602
Dec 14, 2023 138.60 140.25 137.20 139.95 139.95 757,980
Dec 13, 2023 137.75 137.75 134.30 135.45 135.45 520,078
Dec 12, 2023 141.00 141.40 135.65 137.60 137.60 804,004
Dec 11, 2023 142.35 142.55 141.15 141.15 141.15 504,172
Dec 8, 2023 144.70 145.05 141.05 142.00 142.00 523,395
Dec 7, 2023 140.70 144.80 140.20 144.45 144.45 622,723
Dec 6, 2023 143.00 143.55 139.00 140.75 140.75 1,745,291
Dec 5, 2023 162.00 164.00 160.80 161.95 161.95 295,709
Dec 4, 2023 158.85 162.00 156.95 161.95 161.95 302,602
Dec 1, 2023 159.90 160.20 157.90 158.90 158.90 270,139
Nov 30, 2023 160.30 160.30 157.90 160.15 160.15 481,548
Nov 29, 2023 158.40 161.55 157.90 160.40 160.40 301,883
Nov 28, 2023 158.45 159.85 156.70 157.80 157.80 279,244
Nov 27, 2023 160.70 161.95 159.60 159.85 159.85 234,553
Nov 24, 2023 161.20 161.60 160.20 160.75 160.75 152,752
Nov 23, 2023 159.60 160.95 159.05 160.95 160.95 187,394
Nov 22, 2023 163.90 164.90 159.60 159.60 159.60 394,892
Nov 21, 2023 160.55 164.05 160.45 163.30 163.30 489,338
Nov 20, 2023 157.75 161.65 156.85 161.05 161.05 465,807
Nov 17, 2023 155.40 158.20 155.40 156.95 156.95 355,764
Nov 16, 2023 154.15 156.25 154.15 155.15 155.15 210,718
Nov 15, 2023 153.70 157.00 153.70 155.15 155.15 312,985
Nov 14, 2023 151.20 154.20 149.90 153.75 153.75 300,091
Nov 13, 2023 150.00 151.80 149.40 150.70 150.70 217,671
Nov 10, 2023 152.25 152.90 148.85 149.50 149.50 313,298
Nov 9, 2023 152.30 157.00 152.00 153.85 153.85 454,717
Nov 8, 2023 147.45 149.80 145.95 148.05 148.05 319,693
Nov 7, 2023 145.95 149.05 144.70 148.00 148.00 362,659
Nov 6, 2023 145.70 147.15 145.30 146.60 146.60 316,728
Nov 3, 2023 143.60 149.10 143.35 146.35 146.35 372,566
Nov 2, 2023 144.45 145.75 143.30 143.45 143.45 320,178
Nov 1, 2023 142.70 144.70 142.20 143.40 143.40 285,221
Oct 31, 2023 138.05 142.55 136.35 142.35 142.35 697,850
Oct 30, 2023 142.00 142.40 135.00 137.85 137.85 634,965
Oct 27, 2023 144.00 146.05 142.40 143.00 143.00 403,213
Oct 26, 2023 143.90 145.20 142.55 144.45 144.45 239,575
Oct 25, 2023 145.55 147.40 141.25 144.60 144.60 405,271
Oct 24, 2023 145.30 148.60 144.70 146.70 146.70 307,026
Oct 23, 2023 148.45 148.50 141.00 144.85 144.85 397,802
Oct 20, 2023 148.90 151.40 148.30 148.80 148.80 398,487
Oct 19, 2023 150.05 154.80 147.90 150.05 150.05 873,444
Oct 18, 2023 147.25 147.95 145.45 145.55 145.55 287,328
Oct 17, 2023 149.10 149.15 146.75 148.40 148.40 256,656
Oct 16, 2023 150.45 150.45 147.70 149.35 149.35 246,714
Oct 13, 2023 150.00 152.10 146.15 150.45 150.45 508,694
Oct 12, 2023 156.35 156.60 154.40 155.25 155.25 171,866
Oct 11, 2023 157.55 158.55 155.30 155.50 155.50 215,446
Oct 10, 2023 155.40 158.05 155.30 157.05 157.05 265,175
Oct 9, 2023 155.95 156.85 154.25 155.05 155.05 126,794
Oct 6, 2023 154.50 156.80 154.20 156.50 156.50 184,649
Oct 5, 2023 154.70 155.75 154.00 154.55 154.55 131,888
Oct 4, 2023 153.05 155.70 152.60 154.75 154.75 153,381
Oct 3, 2023 154.30 155.45 153.90 154.20 154.20 164,243
Oct 2, 2023 158.00 158.45 153.20 154.50 154.50 209,282
Sep 29, 2023 156.35 159.95 156.35 158.15 158.15 248,790
Sep 28, 2023 155.65 156.55 154.75 155.85 155.85 166,255
Sep 27, 2023 158.25 158.85 155.20 155.60 155.60 176,976
Sep 26, 2023 157.25 158.45 154.85 158.00 158.00 360,898
Sep 25, 2023 159.60 160.05 157.10 158.05 158.05 251,890
Sep 22, 2023 159.50 161.45 158.15 159.20 159.20 277,474
Sep 21, 2023 161.25 163.90 159.55 160.50 160.50 336,471
Sep 20, 2023 158.05 160.75 158.00 160.40 160.40 216,062
Sep 19, 2023 160.10 160.10 156.95 157.45 157.45 243,681
Sep 18, 2023 165.00 165.15 160.40 160.80 160.80 221,425
Sep 15, 2023 166.25 167.65 164.65 165.50 165.50 686,015
Sep 14, 2023 160.40 165.20 160.40 164.80 164.80 290,943
Sep 13, 2023 159.50 160.30 157.75 160.00 160.00 276,589
Sep 12, 2023 165.25 165.50 157.70 160.00 160.00 412,054
Sep 11, 2023 165.60 165.70 164.00 165.00 165.00 327,621
Sep 8, 2023 168.40 168.55 164.65 164.65 164.65 332,855
Sep 7, 2023 166.60 167.85 164.75 167.45 167.45 208,708
Sep 6, 2023 170.15 170.55 166.10 167.65 167.65 329,427
Sep 5, 2023 168.20 171.05 168.20 169.80 169.80 428,342
Sep 4, 2023 166.85 169.75 166.85 168.85 168.85 292,487
Sep 1, 2023 166.00 167.85 165.60 166.80 166.80 258,754
Aug 31, 2023 165.65 167.00 165.65 166.00 166.00 702,928
Aug 30, 2023 164.95 166.80 164.20 165.95 165.95 222,924
Aug 29, 2023 161.45 164.40 161.40 164.20 164.20 245,645
Aug 28, 2023 160.85 162.75 160.85 162.10 162.10 139,910
Aug 25, 2023 160.45 161.45 159.50 160.30 160.30 163,460
Aug 24, 2023 161.50 162.30 160.65 160.75 160.75 158,296
Aug 23, 2023 158.50 160.95 158.45 160.60 160.60 161,213
Aug 22, 2023 157.60 158.90 157.25 157.90 157.90 185,707
Aug 21, 2023 158.75 160.35 157.95 157.95 157.95 157,474
Aug 18, 2023 160.20 160.35 157.80 159.05 159.05 195,673
Aug 17, 2023 159.90 161.00 158.85 160.20 160.20 203,416
Aug 16, 2023 161.25 162.10 159.95 160.15 160.15 158,720
Aug 15, 2023 162.45 162.55 160.15 160.75 160.75 165,893
Aug 14, 2023 163.40 164.15 161.70 162.55 162.55 184,227
Aug 11, 2023 164.55 165.00 162.50 163.30 163.30 313,354
Aug 10, 2023 163.35 167.05 162.45 165.00 165.00 312,320
Aug 9, 2023 163.45 163.45 161.25 162.15 162.15 202,008
Aug 8, 2023 160.00 162.15 159.45 161.95 161.95 239,601
Aug 7, 2023 161.90 162.20 159.85 160.05 160.05 176,280
Aug 4, 2023 164.00 164.30 160.15 161.60 161.60 367,405
Aug 3, 2023 157.80 165.40 157.25 164.10 164.10 671,283
Aug 2, 2023 157.00 159.05 155.80 159.05 159.05 312,469
Aug 1, 2023 160.35 161.35 159.65 159.65 159.65 312,289
Jul 31, 2023 160.70 162.30 159.70 159.80 159.80 360,846
Jul 28, 2023 159.65 161.10 159.20 160.35 160.35 331,021
Jul 27, 2023 159.20 161.55 159.15 160.50 160.50 457,336
Jul 26, 2023 157.25 159.25 155.85 157.90 157.90 432,065
Jul 25, 2023 156.10 157.25 153.30 157.00 157.00 454,012
Jul 24, 2023 154.10 157.95 153.75 157.55 157.55 520,178
Jul 21, 2023 151.50 155.80 149.40 155.25 155.25 601,950
Jul 20, 2023 149.10 151.90 148.55 151.60 151.60 265,398
Jul 19, 2023 149.55 150.90 149.05 149.05 149.05 310,875
Jul 18, 2023 148.70 149.10 148.30 148.65 148.65 183,363
Jul 17, 2023 150.25 150.50 148.80 148.80 148.80 151,567
Jul 14, 2023 149.35 150.20 148.55 149.50 149.50 231,676
Jul 13, 2023 149.20 150.05 148.80 148.85 148.85 204,108
Jul 12, 2023 147.85 150.15 146.05 149.70 149.70 308,598
Jul 11, 2023 146.45 147.50 145.80 147.25 147.25 195,063
Jul 10, 2023 146.45 147.15 145.60 145.85 145.85 189,520
Jul 7, 2023 147.50 147.90 146.05 146.50 146.50 263,926
Jul 6, 2023 147.65 148.95 146.45 147.55 147.55 365,852
Jul 5, 2023 146.90 148.70 146.00 148.70 148.70 417,179
Jul 4, 2023 148.50 149.25 147.10 147.95 147.95 209,519
Jul 3, 2023 151.05 151.65 148.65 148.65 148.65 282,196
Jun 30, 2023 150.50 151.80 149.25 151.55 151.55 476,786
Jun 29, 2023 150.45 150.90 147.90 149.60 149.60 384,773
Jun 28, 2023 147.55 150.70 147.35 150.50 150.50 419,786
Jun 27, 2023 152.25 152.60 147.20 147.20 147.20 603,984
Jun 26, 2023 153.00 154.40 152.00 152.60 152.60 255,508
Jun 23, 2023 152.70 154.80 152.10 152.95 152.95 277,763
Jun 22, 2023 149.90 157.20 149.10 152.75 152.75 512,781
Jun 21, 2023 155.00 155.10 150.90 151.00 151.00 438,558
Jun 20, 2023 156.00 156.70 153.15 155.25 155.25 387,218
Jun 19, 2023 160.65 160.80 155.95 155.95 155.95 657,835
Jun 16, 2023 164.00 169.10 163.75 166.25 166.25 785,982
Jun 15, 2023 167.25 167.30 162.35 164.20 164.20 418,719
Jun 14, 2023 169.20 170.60 168.15 168.15 168.15 326,525
Jun 13, 2023 169.85 170.35 168.45 168.50 168.50 269,668
Jun 12, 2023 169.50 170.80 168.85 169.00 169.00 270,946
Jun 9, 2023 169.35 169.45 168.15 168.55 168.55 132,862
Jun 8, 2023 168.45 169.90 168.05 169.20 169.20 164,977
Jun 7, 2023 170.45 171.40 169.05 169.05 169.05 260,357
Jun 6, 2023 168.80 172.40 168.70 170.50 170.50 266,838
Jun 5, 2023 167.95 168.70 166.80 168.35 168.35 244,431
Jun 2, 2023 164.55 167.80 164.10 167.10 167.10 300,198
Jun 1, 2023 163.80 166.15 163.25 164.15 164.15 175,245
May 31, 2023 163.65 164.65 162.00 162.75 162.75 748,660
May 30, 2023 164.80 165.65 164.05 164.05 164.05 227,607
May 29, 2023 166.00 166.40 164.75 164.95 164.95 72,969
May 26, 2023 165.40 165.95 163.00 165.15 165.15 282,491
May 25, 2023 165.20 166.65 164.05 165.80 165.80 394,941
May 24, 2023 165.75 166.30 163.50 164.05 164.05 247,324
May 23, 2023 165.10 167.35 164.80 166.35 166.35 332,918
May 22, 2023 165.75 166.65 164.85 166.10 166.10 231,712
May 19, 2023 162.10 167.00 161.90 166.45 166.45 469,732
May 18, 2023 159.95 162.25 159.95 161.35 161.35 154,244
May 17, 2023 161.70 161.80 159.15 159.45 159.45 244,315
May 16, 2023 164.40 164.65 161.55 162.05 162.05 238,935
May 15, 2023 164.70 165.65 163.85 164.85 164.85 153,700
May 12, 2023 165.00 166.05 162.90 164.40 164.40 317,136
May 11, 2023 160.15 166.95 160.15 165.25 165.25 463,779
May 10, 2023 161.70 163.00 160.50 161.25 161.25 333,380
May 9, 2023 161.10 162.65 160.50 162.55 162.55 324,656
May 8, 2023 165.20 165.80 161.15 161.35 161.35 376,446
May 5, 2023 166.25 167.00 163.35 165.50 165.50 263,738
May 4, 2023 163.35 166.50 163.00 165.70 165.70 325,867
May 3, 2023 160.20 165.30 159.40 164.40 164.40 353,227
May 2, 2023 2.20 Dividend
May 2, 2023 159.95 161.65 159.10 159.40 159.40 251,060
Apr 28, 2023 160.40 162.55 159.50 162.55 160.35 366,345
Apr 27, 2023 161.90 162.45 160.10 160.40 158.23 314,678
Apr 26, 2023 160.50 162.10 159.75 161.25 159.07 304,876
Apr 25, 2023 164.45 166.60 161.30 161.55 159.36 362,877

Related Tickers

IPN.PA Ipsen S.A.
112.30
0.00%
 
EVT.DE Evotec SE
9.16
-4.98%
 
4516.T Nippon Shinyaku Co., Ltd.
4,307.00
+0.26%
 
BIOG-B.ST BioGaia AB (publ)
113.80
-0.61%
 
SFZN.SW Siegfried Holding AG
870.00
-0.80%
 
DMP.DE Dermapharm Holding SE
31.05
-1.43%
 
4502.T Takeda Pharmaceutical Company Limited
4,090.00
-1.09%
 
TAK Takeda Pharmaceutical Company Limited
13.07
-1.21%
 
MOB.ST Moberg Pharma AB (publ)
34.14
-1.04%
 
4577.T Daito Pharmaceutical Co.,Ltd.
2,490.00
-0.44%