U.S. Markets closed

Merck Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
96.03-0.43 (-0.45%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201796.3996.7195.9196.0396.03389,611
Sep 19, 201796.6596.6996.1196.4696.46322,940
Sep 18, 201797.6097.6096.2096.4696.46354,704
Sep 15, 201797.6097.6096.8696.8796.871,066,161
Sep 14, 201797.7597.9297.0497.6097.60565,459
Sep 13, 201796.8098.3496.2997.9997.991,243,438
Sep 12, 201796.6296.6295.9896.1096.10480,224
Sep 11, 201796.3096.6495.9396.0096.00605,073
Sep 08, 201795.0095.9795.0095.8395.83385,906
Sep 07, 201795.5096.0394.9795.4795.47589,307
Sep 06, 201793.9495.5593.8595.0995.09774,671
Sep 05, 201792.2195.4092.0194.2694.261,628,696
Sep 04, 201791.2892.2091.1092.0892.08263,171
Sep 01, 201792.6092.9692.1392.1392.13371,057
Aug 31, 201792.8992.9492.1592.2692.26442,947
Aug 30, 201791.2891.8790.7991.2191.21320,025
Aug 29, 201792.0992.0990.2990.7390.73505,719
Aug 28, 201792.4393.0491.8392.6392.63294,435
Aug 25, 201792.2193.3692.0592.7892.78424,714
Aug 24, 201791.6292.6691.1491.9691.96432,143
Aug 23, 201792.1692.9691.5291.6991.69383,155
Aug 22, 201790.8792.4090.7992.2992.29397,377
Aug 21, 201790.7791.1390.0490.5090.50373,186
Aug 18, 201792.2592.2590.9691.0191.01597,460
Aug 17, 201792.9093.1892.5692.7692.76568,787
Aug 16, 201793.0393.5292.7893.1893.18447,123
Aug 15, 201793.0993.1792.1292.5192.51425,849
Aug 14, 201792.5093.0992.1992.9492.94463,728
Aug 11, 201790.2192.2190.0691.9391.93668,091
Aug 10, 201791.5092.0390.0790.3690.36594,551
Aug 09, 201792.5092.5490.8391.3991.39592,438
Aug 08, 201792.0592.5591.4092.4792.47510,638
Aug 07, 201792.8093.0191.7192.2492.24420,966
Aug 04, 201792.7292.8791.8392.5992.59646,933
Aug 03, 201792.7094.6192.3192.8592.85809,796
Aug 02, 201792.7693.7892.4892.9292.92503,248
Aug 01, 201792.6593.1592.3492.8292.82499,544
Jul 31, 201793.1993.9592.7992.8592.85411,650
Jul 28, 201793.5894.0092.8193.1193.11492,371
Jul 27, 201794.7595.4593.5793.9993.99697,183
Jul 26, 201796.9096.9094.8895.1895.181,404,648
Jul 25, 201798.7099.1398.0298.4898.48397,746
Jul 24, 201799.0299.1598.1698.4998.49387,542
Jul 21, 2017100.60101.0098.7799.1499.14650,422
Jul 20, 2017101.00101.55100.45100.65100.65377,458
Jul 19, 2017100.65100.8099.74100.50100.50415,815
Jul 18, 2017102.15102.70100.20101.00101.00530,321
Jul 17, 2017103.40103.40101.80102.25102.25425,289
Jul 14, 2017103.85104.25103.00103.30103.30313,626
Jul 13, 2017104.10104.25102.65103.30103.30409,147
Jul 12, 2017101.60104.15101.50103.90103.90421,783
Jul 11, 2017102.50102.70101.35101.55101.55287,997
Jul 10, 2017102.90103.35102.05102.05102.05331,611
Jul 07, 2017102.40102.50101.50102.00102.00398,659
Jul 06, 2017104.60104.90102.15102.40102.40495,921
Jul 05, 2017103.80104.45103.20104.20104.20360,543
Jul 04, 2017104.80105.00104.05104.05104.05275,234
Jul 03, 2017106.70106.70105.00105.00105.00333,984
Jun 30, 2017105.60106.10105.05105.75105.75385,401
Jun 29, 2017108.55108.65105.35105.80105.80424,618
Jun 28, 2017109.05109.05107.70108.15108.15321,685
Jun 27, 2017110.95111.15109.25109.45109.45341,814
Jun 26, 2017111.30111.60110.70110.85110.85253,696
Jun 23, 2017111.55112.65110.65111.15111.15622,217
Jun 22, 2017109.25111.70109.25111.70111.70461,141
Jun 21, 2017109.00109.25107.80109.00109.00356,604
Jun 20, 2017108.50109.10108.15108.35108.35384,264
Jun 19, 2017106.75108.15106.65108.15108.15321,168
Jun 16, 2017106.85107.35105.80105.95105.95807,048
Jun 15, 2017107.45107.75105.75106.20106.20468,463
Jun 14, 2017107.20108.05106.70107.40107.40284,884
Jun 13, 2017106.50107.25106.30107.05107.05293,784
Jun 12, 2017106.45106.85105.70106.15106.15213,608
Jun 09, 2017106.65107.60106.15106.80106.80244,920
Jun 08, 2017107.15107.85106.40106.65106.65237,291
Jun 07, 2017107.00107.90106.20107.35107.35301,368
Jun 06, 2017109.35109.80106.90107.30107.30316,926
Jun 05, 2017108.40108.40108.40108.40108.40-
Jun 02, 2017107.85108.80107.60108.40108.40305,357
Jun 01, 2017108.50108.80106.65107.25107.25483,711
May 31, 2017105.70108.05105.70107.45107.45592,263
May 30, 2017105.00105.80104.65105.65105.65339,628
May 29, 2017105.35105.60104.85105.20105.20154,337
May 26, 2017105.00105.35104.90105.35105.35254,783
May 25, 2017105.25105.25104.20104.95104.95237,250
May 24, 2017105.20105.45104.60105.05105.05423,869
May 23, 2017106.10106.90105.10105.50105.50517,892
May 22, 2017107.55107.90106.45106.50106.50418,745
May 19, 2017109.00109.15107.35107.75107.75634,185
May 18, 2017111.00111.10108.45108.70108.70575,565
May 17, 2017112.65113.45110.95111.55111.55424,453
May 16, 2017113.25113.55112.20113.50113.50344,385
May 15, 2017115.00115.20112.35113.20113.20334,995
May 12, 2017112.60114.45112.55114.40114.40430,694
May 11, 2017112.20112.25111.45111.85111.85234,252
May 10, 2017111.60112.60111.30112.15112.15380,252
May 09, 2017110.35111.90110.30111.45111.45385,887
May 08, 2017108.60110.70108.60110.30110.30521,532
May 05, 2017108.20108.60107.55108.00108.00325,387
May 04, 2017108.00109.30107.85108.60108.60297,818
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...