MRK.DE - MERCK Kommanditgesellschaft auf Aktien

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020118.10118.75117.65118.75118.75449,092
Jan 27, 2020118.65118.90117.35117.60117.60537,260
Jan 24, 2020------
Jan 23, 2020116.50117.75115.75117.45117.45526,826
Jan 22, 2020117.45117.95116.80117.00117.00390,812
Jan 21, 2020115.70117.90115.65117.40117.40460,160
Jan 20, 2020115.50116.50115.20116.30116.30255,080
Jan 17, 2020115.10115.80114.55115.50115.50602,467
Jan 16, 2020116.20116.60114.80114.80114.80439,495
Jan 15, 2020115.20116.75114.95116.05116.05649,150
Jan 14, 2020113.40115.10113.05115.10115.10568,853
Jan 13, 2020113.55114.20113.10113.40113.40297,896
Jan 10, 2020112.55113.95112.55113.70113.70353,021
Jan 09, 2020112.65113.30112.05112.55112.55520,736
Jan 08, 2020109.00112.55108.85111.30111.30804,081
Jan 07, 2020108.65109.70108.55109.50109.50623,819
Jan 06, 2020106.90109.00105.65108.40108.40635,339
Jan 03, 2020106.00107.25105.10107.25107.25529,208
Jan 02, 2020105.90107.75105.45106.00106.00613,310
Dec 30, 2019105.15105.65105.00105.35105.35179,374
Dec 27, 2019105.80105.90105.05105.30105.30281,311
Dec 23, 2019104.40105.75104.25105.30105.30345,976
Dec 20, 2019104.05105.05103.95104.40104.401,039,583
Dec 19, 2019103.50104.35103.05104.10104.10499,537
Dec 18, 2019103.95104.75103.15103.40103.40414,667
Dec 17, 2019103.65104.65103.25104.25104.25554,891
Dec 16, 2019102.80104.25102.65103.90103.90423,387
Dec 13, 2019103.50103.75102.10102.70102.70543,621
Dec 12, 2019103.35103.60102.80102.80102.80566,258
Dec 11, 2019102.95103.25102.10102.90102.90689,496
Dec 10, 2019103.00103.60102.55103.35103.35922,365
Dec 09, 2019104.05104.60103.10103.20103.20378,750
Dec 06, 2019104.05104.85103.45104.35104.35341,983
Dec 05, 2019103.80104.70103.35104.00104.00609,950
Dec 04, 2019103.80104.20102.95103.35103.35643,343
Dec 03, 2019103.90104.40103.05103.50103.50495,121
Dec 02, 2019106.15106.70104.00104.30104.30623,523
Nov 29, 2019105.70106.65105.55106.00106.00307,111
Nov 28, 2019106.60106.75106.05106.20106.20170,502
Nov 27, 2019107.45107.70106.00106.65106.65350,053
Nov 26, 2019106.45107.15105.90107.15107.15802,345
Nov 25, 2019107.15107.15106.25106.60106.60583,657
Nov 22, 2019107.30108.05106.40106.60106.60533,546
Nov 21, 2019107.30107.35106.15107.15107.15393,534
Nov 20, 2019108.10108.75107.80107.80107.80404,265
Nov 19, 2019108.60110.35108.00108.20108.20547,269
Nov 18, 2019108.30108.85107.90108.15108.15316,622
Nov 15, 2019105.80109.55105.35108.00108.00770,765
Nov 14, 2019109.35109.95103.65106.15106.151,028,425
Nov 13, 2019109.10110.10109.10109.75109.75557,787
Nov 12, 2019109.40110.10109.10109.50109.50436,106
Nov 11, 2019109.55110.05108.75109.50109.50372,437
Nov 08, 2019107.90109.55107.00109.55109.55564,306
Nov 07, 2019108.85108.95107.45107.90107.90442,230
Nov 06, 2019107.65108.85107.65108.35108.35391,552
Nov 05, 2019107.50108.75107.05108.00108.00448,094
Nov 04, 2019108.50108.55107.45107.95107.95397,889
Nov 01, 2019107.50108.95107.20108.55108.55507,991
Oct 31, 2019106.90107.25106.15106.90106.90392,802
Oct 30, 2019106.30107.70106.30107.00107.00423,612
Oct 29, 2019106.50106.95106.00106.55106.55290,396
Oct 28, 2019106.45106.60105.50106.30106.30363,946
Oct 25, 2019105.80106.50105.10106.50106.50257,040
Oct 24, 2019103.70105.95103.70105.60105.60561,073
Oct 23, 2019104.55104.70103.10103.55103.55576,546
Oct 22, 2019105.15105.35103.85104.80104.80353,771
Oct 21, 2019105.65106.10104.55105.25105.25386,676
Oct 18, 2019106.30107.05105.45106.00106.00373,646
Oct 17, 2019105.75107.35105.70106.30106.30394,813
Oct 16, 2019104.95106.40104.95106.00106.00504,299
Oct 15, 2019104.45105.70104.20105.00105.00399,339
Oct 14, 2019103.65104.20103.25104.15104.15221,418
Oct 11, 2019103.50104.20102.65103.90103.90479,151
Oct 10, 2019103.15104.25102.85103.85103.85480,693
Oct 09, 2019102.25103.70102.15103.35103.35344,165
Oct 08, 2019102.80103.25102.25102.30102.30418,150
Oct 07, 2019100.20102.60100.20102.20102.20459,909
Oct 04, 2019100.25101.7599.42101.15101.15474,833
Oct 02, 2019102.40103.0099.92100.15100.15563,534
Oct 01, 2019104.00104.95102.95103.05103.05473,991
Sep 30, 2019103.20104.10102.85103.35103.35285,514
Sep 27, 2019102.70103.80102.50103.65103.65439,689
Sep 26, 2019102.00102.95101.75102.60102.60630,856
Sep 25, 2019103.05103.45102.10102.35102.35487,133
Sep 24, 2019104.50104.90103.20103.70103.70400,458
Sep 23, 2019105.00105.85104.35104.35104.35504,227
Sep 20, 2019102.40105.55101.15105.55105.551,635,203
Sep 19, 201999.28103.1599.26102.35102.35794,098
Sep 18, 201998.7099.1497.4899.1299.12369,374
Sep 17, 201999.74100.5598.6298.6298.62480,705
Sep 16, 201998.8699.7298.0499.5099.50483,375
Sep 13, 201998.4899.6898.3899.0299.02739,433
Sep 12, 201995.0898.6494.6297.3697.36707,195
Sep 11, 201994.9095.3694.4095.0895.08513,926
Sep 10, 201995.8295.8292.8893.7693.76641,693
Sep 09, 201998.2898.2895.7495.8495.84315,618
Sep 06, 201997.4699.0297.2898.0098.00582,089
Sep 05, 201998.4298.6096.9497.2897.28304,150
Sep 04, 201998.4098.6897.5297.9897.98276,098
Sep 03, 201997.8298.3697.4497.8497.84428,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...