Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hamburg - Delayed Quote EUR

Merck KGaA (MRK.HM)

Compare
119.40
-3.60
(-2.93%)
At close: April 4 at 3:04:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025121.25121.25119.40119.40119.4036
Apr 3, 2025124.00125.90123.00123.00123.00425
Apr 2, 2025125.45125.45124.20124.30124.30165
Apr 1, 2025127.20128.40125.55125.60125.60342
Mar 31, 2025129.75129.75129.30129.30129.3039
Mar 28, 2025127.85127.85127.85127.85127.85-
Mar 27, 2025125.65128.90125.65128.90128.9081
Mar 26, 2025130.45131.60127.90128.00128.001,474
Mar 25, 2025130.40131.65130.40131.65131.65204
Mar 24, 2025132.00132.00132.00132.00132.0024
Mar 21, 2025130.35132.00130.35132.00132.0028
Mar 20, 2025133.30133.35131.65131.65131.65275
Mar 19, 2025134.70134.80134.70134.80134.8050
Mar 18, 2025137.30137.30136.25136.25136.2523
Mar 17, 2025134.30136.00134.30135.85135.851,058
Mar 14, 2025134.65135.25134.05135.25135.2574
Mar 13, 2025133.15135.05133.15135.05135.05125
Mar 12, 2025134.45134.45132.35132.35132.351,000
Mar 11, 2025133.70133.75133.70133.75133.7520
Mar 10, 2025135.85135.85133.85133.85133.8552
Mar 7, 2025141.10141.10136.05136.30136.30157
Mar 6, 2025137.05141.90137.05141.85141.85298
Mar 5, 2025134.60134.60134.60134.60134.60-
Mar 4, 2025136.90138.15134.20134.60134.60248
Mar 3, 2025136.00136.00136.00136.00136.00-
Feb 28, 2025133.70136.35133.70136.35136.3515
Feb 27, 2025135.45135.45135.45135.45135.45-
Feb 26, 2025137.00137.90136.75136.75136.75230
Feb 25, 2025137.00138.40137.00137.20137.2015
Feb 24, 2025135.40137.35135.40137.00137.0065
Feb 21, 2025135.85135.85135.85135.85135.85-
Feb 20, 2025135.80135.80134.20135.45135.45758
Feb 19, 2025136.00136.25136.00136.05136.05200
Feb 18, 2025134.95137.80134.95137.80137.80210
Feb 17, 2025136.50136.50135.35135.40135.40157
Feb 14, 2025135.80136.40135.80136.25136.2575
Feb 13, 2025134.80135.65134.80135.65135.6515
Feb 12, 2025133.00135.00133.00135.00135.00100
Feb 11, 2025135.10135.55133.60135.00135.00370
Feb 10, 2025139.80139.80134.95135.70135.70443
Feb 7, 2025141.50141.70140.30140.30140.30203
Feb 6, 2025142.45143.00142.45143.00143.0060
Feb 5, 2025140.90140.95140.90140.95140.95200
Feb 4, 2025144.15144.15141.95141.95141.9510
Feb 3, 2025144.00145.00143.70145.00145.0025
Jan 31, 2025150.60150.60147.90148.25148.25338
Jan 30, 2025147.75149.70147.75149.70149.7074
Jan 29, 2025150.85150.85150.85150.85150.8520
Jan 28, 2025150.30151.85150.30150.45150.45174
Jan 27, 2025144.00145.00144.00145.00145.00125
Jan 24, 2025144.00144.05144.00144.05144.0514
Jan 23, 2025143.85143.85143.85143.85143.85-
Jan 22, 2025143.85144.20143.85144.20144.2097
Jan 21, 2025141.00141.00141.00141.00141.00-
Jan 20, 2025142.00142.15141.35142.15142.15204
Jan 17, 2025142.75142.75142.75142.75142.751,000
Jan 16, 2025141.15144.10141.15144.10144.1012
Jan 15, 2025140.20140.20140.20140.20140.20-
Jan 14, 2025140.95144.50140.95144.50144.5070
Jan 13, 2025141.55141.55141.00141.40141.4035
Jan 10, 2025141.25142.85141.25142.35142.35225
Jan 9, 2025142.20142.80141.95142.80142.80150
Jan 8, 2025144.05144.90144.05144.90144.90100
Jan 7, 2025141.65146.10141.65146.10146.1090
Jan 6, 2025141.00141.65140.85140.85140.8523
Jan 3, 2025139.45140.15139.45140.15140.154
Jan 2, 2025140.00140.00139.60139.60139.6030
Dec 30, 2024140.00140.00139.70139.70139.7020
Dec 27, 2024138.00139.50138.00139.50139.50187
Dec 23, 2024137.35137.80137.20137.80137.8048
Dec 20, 2024137.70137.80137.70137.80137.8020
Dec 19, 2024139.10139.50137.70139.15139.15136
Dec 18, 2024138.45138.45138.45138.45138.45-
Dec 17, 2024139.25140.70139.25140.70140.7020
Dec 16, 2024140.50140.50139.90139.90139.904
Dec 13, 2024142.40142.40141.20141.20141.202
Dec 12, 2024143.95143.95141.75143.90143.9032
Dec 11, 2024144.30144.30144.30144.30144.30-
Dec 10, 2024140.70144.65140.70144.65144.655
Dec 9, 2024139.60139.80139.60139.80139.8055
Dec 6, 2024138.80140.60138.80140.60140.602,033
Dec 5, 2024140.20140.20140.20140.20140.20-
Dec 4, 2024142.40142.80140.80140.80140.80455
Dec 3, 2024141.30141.85141.30141.85141.8525
Dec 2, 2024140.70141.30140.70141.30141.30128
Nov 29, 2024141.25142.15140.75142.15142.1514
Nov 28, 2024141.95141.95141.95141.95141.95-
Nov 27, 2024141.55141.60141.55141.60141.6080
Nov 26, 2024142.15142.15142.15142.15142.15-
Nov 25, 2024142.55143.60141.45143.60143.60730
Nov 22, 2024138.80142.75138.80142.75142.75288
Nov 21, 2024138.30138.95138.15138.95138.9535
Nov 20, 2024139.60139.60137.80137.95137.95510
Nov 19, 2024139.65139.65139.05139.60139.6032
Nov 18, 2024143.75143.75139.55139.55139.55484
Nov 15, 2024145.05145.05143.50143.50143.50370
Nov 14, 2024150.40150.40145.60146.70146.70510
Nov 13, 2024150.45150.85150.45150.85150.85108
Nov 12, 2024151.40152.15151.40151.65151.65205
Nov 11, 2024151.15151.70151.15151.70151.70120
Nov 8, 2024151.40152.30151.15151.15151.15133
Nov 7, 2024149.55149.55149.55149.55149.55-
Nov 6, 2024153.65153.65149.75149.75149.7521
Nov 5, 2024154.75154.75152.85152.85152.8570
Nov 4, 2024154.05154.05153.90153.90153.9070
Nov 1, 2024151.75151.75151.75151.75151.75-
Oct 31, 2024151.50151.50151.50151.50151.5015
Oct 30, 2024152.25152.25151.40151.40151.4050
Oct 29, 2024155.60155.60155.00155.00155.005
Oct 28, 2024156.45157.05156.45156.50156.50130
Oct 25, 2024155.70156.50155.70156.50156.50100
Oct 24, 2024158.45158.45156.45156.45156.4510
Oct 23, 2024161.70161.70159.10159.10159.1050
Oct 22, 2024161.10161.10161.10161.10161.10-
Oct 21, 2024164.10164.10164.10164.10164.10-
Oct 18, 2024164.75165.85164.50164.50164.50296
Oct 17, 2024159.40166.00159.40166.00166.00220
Oct 16, 2024156.00156.00154.15154.15154.1515
Oct 15, 2024158.55159.30157.05157.05157.05438
Oct 14, 2024157.00157.00157.00157.00157.00-
Oct 11, 2024154.85155.10154.85155.10155.1090
Oct 10, 2024155.95155.95155.95155.95155.955
Oct 9, 2024154.35154.75154.35154.75154.7524
Oct 8, 2024151.95153.60151.95153.45153.4536
Oct 7, 2024154.95154.95153.00153.00153.0073
Oct 4, 2024156.90156.90154.90154.90154.9041
Oct 3, 2024156.70157.60156.70157.60157.6020
Oct 2, 2024155.55155.70155.55155.70155.70310
Oct 1, 2024158.00158.00155.00155.00155.00942
Sep 30, 2024160.20160.20157.80157.80157.80357
Sep 27, 2024159.95160.30159.95160.30160.30155
Sep 26, 2024156.05156.05156.05156.05156.05-
Sep 25, 2024155.20155.90155.20155.90155.902
Sep 24, 2024155.75155.85154.95155.85155.85260
Sep 23, 2024158.05158.05157.85157.85157.85100
Sep 20, 2024166.20166.20157.80157.80157.8080
Sep 19, 2024168.70169.10168.70169.10169.103
Sep 18, 2024166.35166.35166.35166.35166.35-
Sep 17, 2024166.15166.30166.15166.30166.308
Sep 16, 2024167.50167.50167.50167.50167.50-
Sep 13, 2024168.40168.40168.40168.40168.40-
Sep 12, 2024170.60171.40170.60171.40171.40100
Sep 11, 2024170.30170.30169.90169.90169.9072
Sep 10, 2024169.55169.55169.55169.55169.55-
Sep 9, 2024168.00170.45168.00170.45170.451
Sep 6, 2024169.50169.50169.40169.40169.409
Sep 5, 2024171.45171.45171.45171.45171.45-
Sep 4, 2024172.40172.40172.40172.40172.40-
Sep 3, 2024174.90175.50174.90174.95174.95171
Sep 2, 2024175.60176.10173.70174.70174.70141
Aug 30, 2024174.50175.55174.50175.55175.55126
Aug 29, 2024173.25175.00173.25174.70174.70277
Aug 28, 2024171.35171.35171.35171.35171.35-
Aug 27, 2024171.75172.05171.75172.05172.0550
Aug 26, 2024171.00172.00171.00172.00172.005
Aug 23, 2024170.00171.55170.00171.55171.55173
Aug 22, 2024169.85169.85169.85169.85169.85-
Aug 21, 2024170.50170.50170.30170.30170.3060
Aug 20, 2024169.60169.60169.60169.60169.60-
Aug 19, 2024167.20167.20167.20167.20167.20-
Aug 16, 2024169.45170.05167.80167.80167.80215
Aug 15, 2024167.40167.40167.40167.40167.40-
Aug 14, 2024166.95167.25166.95167.25167.25110
Aug 13, 2024167.10167.20167.10167.20167.20331
Aug 12, 2024166.20166.20166.20166.20166.20-
Aug 9, 2024165.95165.95165.75165.75165.7530
Aug 8, 2024163.40163.40163.40163.40163.40-
Aug 7, 2024162.80166.05162.80166.05166.05120
Aug 6, 2024163.00163.00162.85162.85162.853
Aug 5, 2024159.05163.50159.05163.50163.50214
Aug 2, 2024166.30166.30162.65163.80163.8098
Aug 1, 2024168.20168.20167.65167.65167.6575
Jul 31, 2024165.90166.85165.50165.50165.5015
Jul 30, 2024164.05165.95164.05165.95165.95224
Jul 29, 2024163.90165.00163.90164.95164.9523
Jul 26, 2024154.60164.10154.60164.10164.1047
Jul 25, 2024153.95153.95153.95153.95153.95-
Jul 24, 2024151.95151.95151.95151.95151.95-
Jul 23, 2024149.80149.80149.80149.80149.80-
Jul 22, 2024149.65149.65148.95149.00149.00270
Jul 19, 2024149.50149.50149.25149.25149.2550
Jul 18, 2024154.45154.45153.85153.85153.8585
Jul 17, 2024153.60153.60153.40153.40153.4010
Jul 16, 2024151.55152.15151.55152.15152.1563
Jul 15, 2024153.05154.45153.05154.35154.35230
Jul 12, 2024153.20153.75152.35153.75153.756
Jul 11, 2024149.70151.70149.70151.70151.70290
Jul 10, 2024149.45149.45149.45149.45149.45-
Jul 9, 2024150.60151.15150.60151.15151.15130
Jul 8, 2024152.25152.90151.65151.65151.65738
Jul 5, 2024153.20153.20153.20153.20153.20-
Jul 4, 2024151.15151.15151.15151.15151.15-
Jul 3, 2024150.05151.50150.00151.50151.5023
Jul 2, 2024151.70151.70149.90149.90149.9012
Jul 1, 2024155.45155.45152.55152.55152.55224
Jun 28, 2024155.55155.90155.55155.90155.909
Jun 27, 2024154.85156.90154.85155.45155.45111
Jun 26, 2024157.70159.30155.05155.05155.05301
Jun 25, 2024152.15152.15150.35150.35150.3510
Jun 24, 2024166.70166.70157.55157.55157.55133
Jun 21, 2024166.30166.30166.30166.30166.30-
Jun 20, 2024163.25166.80163.25166.80166.8025
Jun 19, 2024169.25169.25166.65166.65166.6550
Jun 18, 2024171.55171.55168.75168.75168.75100
Jun 17, 2024171.30171.30171.30171.30171.30-
Jun 14, 2024172.00172.00172.00172.00172.00-
Jun 13, 2024174.90175.15172.55172.55172.55267
Jun 12, 2024171.95171.95171.95171.95171.95-
Jun 11, 2024171.70172.00171.70172.00172.00106
Jun 10, 2024169.50169.50169.50169.50169.50-
Jun 7, 2024171.40172.10171.40172.10172.1025
Jun 6, 2024170.85172.20170.85171.90171.90100
Jun 5, 2024166.65171.00166.65171.00171.00232
Jun 4, 2024166.60167.25166.25166.25166.25200
Jun 3, 2024167.30167.30166.95166.95166.95111
May 31, 2024164.35164.35164.35164.35164.35-
May 30, 2024166.20166.20165.30165.30165.30102
May 29, 2024166.30168.50166.30168.35168.35370
May 28, 2024167.15167.15167.15167.15167.15-
May 27, 2024167.35167.85167.35167.70167.70182
May 24, 2024167.95168.00167.45167.45167.45142
May 23, 2024167.90169.00167.90169.00169.0025
May 22, 2024164.80168.70164.80168.70168.70171
May 21, 2024166.10166.10165.40165.40165.40190
May 20, 2024167.00167.00167.00167.00167.00-
May 17, 2024168.10168.65168.10168.60168.6065
May 16, 2024165.50167.05165.10166.60166.60329
May 15, 2024158.65164.70158.65164.50164.50107
May 14, 2024153.80153.80153.80153.80153.80-
May 13, 2024154.80154.85154.80154.85154.8512
May 10, 2024156.10156.10155.85155.85155.85130
May 9, 2024153.85153.85153.85153.85153.85-
May 8, 2024153.35154.00153.35154.00154.005
May 7, 2024151.85151.85151.85151.85151.85-
May 6, 2024152.20152.20152.20152.20152.20-
May 3, 2024150.40151.00150.40151.00151.0016
May 2, 2024148.30148.30148.30148.30148.3098
Apr 30, 2024149.60149.60149.60149.60149.60-
Apr 29, 2024 2.20 Dividend
Apr 29, 2024150.20150.20150.20150.20150.20-
Apr 26, 2024150.95150.95150.95150.95148.75-
Apr 25, 2024151.85151.85151.85151.85149.64-
Apr 24, 2024154.35154.35154.35154.35152.10-
Apr 23, 2024148.20148.20148.20148.20146.04-
Apr 22, 2024146.25147.00146.25146.70144.56170
Apr 19, 2024145.50145.50145.50145.50143.38-
Apr 18, 2024144.20144.20144.20144.20142.10-
Apr 17, 2024150.75150.75146.50146.50144.368
Apr 16, 2024150.70150.70150.70150.70148.50-
Apr 15, 2024152.85152.85152.70152.85150.62102
Apr 12, 2024152.15154.00152.15154.00151.7632
Apr 11, 2024150.55151.00150.55151.00148.8060
Apr 10, 2024153.25153.25150.00150.00147.81130
Apr 9, 2024151.80153.50151.80153.50151.2676
Apr 8, 2024151.30151.30151.30151.30149.09-
Apr 5, 2024153.75153.75150.00151.90149.6977
Apr 4, 2024157.20157.20157.20157.20154.91-