Milan - Delayed Quote EUR

Merck KGaA (1MRK.MI)

124.10
-1.85
(-1.47%)
At close: 5:01:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025124.35124.35124.30124.10124.1035
May 13, 2025126.10126.10126.10125.95125.9575
May 12, 2025122.80122.95122.80125.15125.15166
May 9, 2025123.85123.85123.85123.40123.408
May 8, 2025121.40121.40121.40121.40121.40-
May 7, 2025121.65121.65121.65121.65121.65-
May 6, 2025125.50125.50125.50124.70124.70150
May 5, 2025125.00125.00125.00125.70125.7027
May 2, 2025123.00123.00123.00125.20125.2025
Apr 30, 2025122.35122.35120.90122.25122.2536
Apr 29, 2025122.70122.70122.70122.05122.056
Apr 28, 2025 2.2 Dividend
Apr 28, 2025120.75124.45120.75122.65122.65432
Apr 25, 2025121.00121.00121.00122.05119.8520
Apr 24, 2025119.95119.95119.50119.70117.5416
Apr 23, 2025119.50121.75119.50121.30119.11149
Apr 22, 2025128.00140.55115.95118.20116.07286
Apr 17, 2025117.05117.10115.95116.75114.6544
Apr 16, 2025118.15118.15118.15118.90116.7650
Apr 15, 2025117.70117.70117.20118.25116.121,402
Apr 14, 2025123.00123.00117.40118.00115.8728
Apr 11, 2025113.85114.00113.80115.20113.1234
Apr 10, 2025117.35117.35113.80113.05111.0131
Apr 9, 2025112.40112.40111.60111.40109.3929
Apr 8, 2025114.95114.95113.55114.15112.0998
Apr 7, 2025113.40119.95112.75114.80112.731,033
Apr 4, 2025120.80120.90118.05117.60115.48135
Apr 3, 2025124.70124.70124.70122.30120.1080
Apr 2, 2025124.00124.85123.20125.60123.34326
Apr 1, 2025128.25128.25124.00124.00121.76123
Mar 31, 2025128.95128.95128.95126.45124.173
Mar 28, 2025130.05130.55129.90130.15127.8073
Mar 27, 2025126.00128.85126.00129.40127.07126
Mar 26, 2025128.35128.35127.75127.45125.1515
Mar 25, 2025130.20131.75130.20131.80129.4270
Mar 24, 2025130.30131.00130.30131.20128.8425
Mar 21, 2025130.95130.95130.95131.20128.8476
Mar 20, 2025130.95131.75130.95132.50130.11152
Mar 19, 2025134.60134.60134.60134.55132.129
Mar 18, 2025135.90135.90135.90134.80132.3750
Mar 17, 2025134.55134.55134.45135.30132.8665
Mar 14, 2025134.15134.15134.15134.15131.73-
Mar 13, 2025134.40134.40134.40134.40131.98-
Mar 12, 2025134.80134.80134.80134.55132.1211
Mar 11, 2025134.60134.60134.60134.60132.17-
Mar 10, 2025133.60133.60133.55134.40131.9813
Mar 7, 2025136.00136.00135.00135.60133.16116
Mar 6, 2025138.50142.20138.50141.60139.0515
Mar 5, 2025137.15137.15137.10136.90134.4323
Mar 4, 2025138.65138.65135.00134.40131.9871
Mar 3, 2025135.80139.25135.35138.25135.76487
Feb 28, 2025137.00137.00137.00137.00134.53-
Feb 27, 2025150.00150.00135.45135.00132.57116
Feb 26, 2025137.60137.60136.50136.50134.0427
Feb 25, 2025137.20137.20137.20137.20134.73-
Feb 24, 2025137.90137.90137.05137.55135.075
Feb 21, 2025135.65135.65135.65135.65133.20-
Feb 20, 2025134.70136.35134.70136.95134.48560
Feb 19, 2025137.90137.90136.00135.50133.06256
Feb 18, 2025136.25136.25136.25136.25133.79-
Feb 17, 2025135.00135.50135.00135.85133.4023
Feb 14, 2025135.95136.10135.95135.85133.4057
Feb 13, 2025136.40136.45136.40136.90134.438
Feb 12, 2025134.00135.25133.25134.85132.4290
Feb 11, 2025134.85135.50134.35135.00132.5781
Feb 10, 2025138.20138.25135.00135.65133.20332
Feb 7, 2025141.80141.80141.00139.95137.4385
Feb 6, 2025143.00143.00143.00142.35139.7820
Feb 5, 2025140.85141.10140.25141.20138.6570
Feb 4, 2025142.60142.60141.60141.95139.3932
Feb 3, 2025144.00144.60144.00144.40141.8060
Jan 31, 2025150.35150.35148.20147.45144.7954
Jan 30, 2025149.00150.60149.00152.00149.2623
Jan 29, 2025138.00149.20138.00148.95146.27111
Jan 28, 2025152.80152.80150.70149.95147.2580
Jan 27, 2025145.10145.10145.10145.10142.48-
Jan 24, 2025145.25145.25145.25144.85142.24100
Jan 23, 2025144.85144.85144.85145.10142.4820
Jan 22, 2025144.80144.90144.80144.55141.9432
Jan 21, 2025144.45144.45144.45144.45141.85-
Jan 20, 2025142.30142.30142.30142.30139.73-
Jan 17, 2025143.25143.25142.15142.15139.598
Jan 16, 2025142.75143.60142.75143.45140.86102
Jan 15, 2025140.80140.80140.80141.90139.348
Jan 14, 2025142.50143.70141.40140.60138.07477
Jan 13, 2025141.35141.35141.35141.05138.51151
Jan 10, 2025141.85142.30141.85142.40139.8362
Jan 9, 2025143.00143.00142.40142.00139.446
Jan 8, 2025144.20144.80143.00142.80140.2347
Jan 7, 2025144.15145.90144.15146.10143.47125
Jan 6, 2025141.90141.90141.90143.35140.7715
Jan 3, 2025140.50140.50140.50140.30137.77144
Jan 2, 2025139.05139.75139.05140.35137.82410
Dec 30, 2024139.10139.10139.10139.10136.59-
Dec 27, 2024139.65139.65139.65139.65137.13-
Dec 23, 2024138.00138.60138.00138.25135.762
Dec 20, 2024138.30138.30136.15138.10135.6119
Dec 19, 2024138.60138.60138.10138.35135.86213
Dec 18, 2024140.65140.65140.65140.65138.11-
Dec 17, 2024141.20141.20141.20139.45136.94100
Dec 16, 2024140.20140.20139.85140.50137.97300
Dec 13, 2024142.25142.25140.80141.10138.56244
Dec 12, 2024141.70141.70141.55142.75140.18104
Dec 11, 2024143.50144.50143.50144.25141.6534
Dec 10, 2024143.35144.80143.15144.90142.29205
Dec 9, 2024140.15141.60139.45141.50138.95120
Dec 6, 2024139.20139.70139.20139.85137.3320
Dec 5, 2024139.75139.75139.75139.75137.23-
Dec 4, 2024142.30142.30142.30141.35138.809
Dec 3, 2024141.45142.30141.45142.50139.93265
Dec 2, 2024142.35142.45141.40141.90139.3488
Nov 29, 2024141.45141.45141.45141.45138.90-
Nov 28, 2024141.90141.90141.40141.40138.8590
Nov 27, 2024141.65142.00141.65141.15138.6189
Nov 26, 2024141.05141.15141.05141.95139.39143
Nov 25, 2024128.00142.00128.00142.35139.786
Nov 22, 2024140.20142.20140.20142.00139.44121
Nov 21, 2024138.25138.25138.25138.25135.76-
Nov 20, 2024139.95140.65139.95138.40135.912
Nov 19, 2024138.90138.90138.00139.40136.8954
Nov 18, 2024142.80142.80139.90139.60137.0832
Nov 15, 2024144.25144.25144.25142.85140.28106
Nov 14, 2024165.60165.60145.00146.20143.56242
Nov 13, 2024151.75151.75151.75151.75149.01-
Nov 12, 2024150.05150.60150.05150.55147.8424
Nov 11, 2024151.60152.50151.60152.15149.4185
Nov 8, 2024151.25151.25151.25151.25148.52-
Nov 7, 2024149.40151.50149.40151.40148.6774
Nov 6, 2024149.85149.85149.85149.85147.15-
Nov 5, 2024152.40152.40152.40152.40149.65-
Nov 4, 2024154.00154.00154.00153.50150.7330
Nov 1, 2024153.30154.35153.30154.65151.8646
Oct 31, 2024151.50151.50151.50151.95149.21100
Oct 30, 2024151.00151.00150.50150.60147.8960
Oct 29, 2024155.00155.00155.00152.60149.854
Oct 28, 2024155.85155.85155.20155.55152.7554
Oct 25, 2024155.75156.30155.75155.40152.6010
Oct 24, 2024157.30157.30157.10155.80152.9926
Oct 23, 2024158.60159.60158.60159.25156.3817
Oct 22, 2024160.00162.50160.00161.10158.2055
Oct 21, 2024164.65164.65162.50162.75159.8257
Oct 18, 2024165.10165.10165.10164.65161.6840
Oct 17, 2024168.20168.20165.00166.30163.3015
Oct 16, 2024154.15154.15154.15154.15151.37-
Oct 15, 2024156.95157.25156.95156.65153.8314
Oct 14, 2024157.10157.10156.95158.20155.3557
Oct 11, 2024156.55156.55156.55156.55153.73-
Oct 10, 2024155.10155.10155.10154.90152.114
Oct 9, 2024155.50155.50155.20155.55152.75125
Oct 8, 2024153.20153.20153.20154.00151.2210
Oct 7, 2024152.95152.95152.95152.95150.19-
Oct 4, 2024155.20155.80155.20154.85152.06340
Oct 3, 2024157.90158.05157.90155.85153.0470
Oct 2, 2024155.50155.50155.50156.20153.3839
Oct 1, 2024155.60155.60155.60155.60152.80-
Sep 30, 2024159.00159.00159.00158.00155.15500
Sep 27, 2024159.80160.80159.80160.75157.8586
Sep 26, 2024159.80159.80159.80159.80156.92-
Sep 25, 2024155.80155.80155.80155.65152.8430
Sep 24, 2024171.10171.10155.95156.15153.34102
Sep 23, 2024157.35157.35155.30155.85153.0459
Sep 20, 2024161.90161.90158.90158.05155.2037
Sep 19, 2024167.45167.45167.45167.45164.43-
Sep 18, 2024166.15166.15166.15166.15163.16-
Sep 17, 2024166.75166.95166.75166.30163.30135
Sep 16, 2024166.15166.15166.15166.15163.16-
Sep 13, 2024169.10169.10169.10168.10165.0720
Sep 12, 2024168.65168.65168.65168.65165.61-
Sep 11, 2024169.75169.75169.75169.00165.95100
Sep 10, 2024171.10171.10170.40169.90166.846
Sep 9, 2024169.10169.85169.10169.50166.4412
Sep 6, 2024169.90169.90169.90167.25164.2450
Sep 5, 2024170.30170.30170.30170.30167.23-
Sep 3, 2024173.90173.90173.90173.90170.77-
Sep 2, 2024174.15175.15173.80175.25172.0930
Aug 30, 2024176.00176.30176.00176.45173.2714
Aug 29, 2024175.20175.35174.50174.45171.3194
Aug 28, 2024174.20174.35174.20173.75170.6220
Aug 27, 2024172.20172.20172.20172.20169.10-
Aug 26, 2024171.80171.80171.80171.80168.70-
Aug 23, 2024171.20171.20171.10171.60168.5114
Aug 22, 2024169.95169.95169.95169.95166.89-
Aug 21, 2024170.05170.40169.50169.65166.5934
Aug 20, 2024169.55169.55169.55169.75166.69150
Aug 19, 2024167.30168.80167.30169.90166.8488
Aug 16, 2024167.85167.85167.85167.85164.82-
Aug 14, 2024167.00167.00167.00167.00163.99-
Aug 13, 2024167.55167.55167.55167.55164.53-
Aug 12, 2024166.30166.30166.30166.70163.7066
Aug 9, 2024166.00166.00166.00166.75163.7410
Aug 8, 2024165.90165.90165.90165.90162.91-
Aug 7, 2024163.30163.30163.30165.00162.0323
Aug 6, 2024162.60162.60162.60162.60159.67-
Aug 5, 2024162.95162.95162.10162.35159.4272
Aug 2, 2024162.30162.30161.75162.40159.4770
Aug 1, 2024167.80167.80167.80167.80164.78-
Jul 31, 2024167.10167.10165.35165.85162.86129
Jul 30, 2024166.70166.70166.65166.35163.356
Jul 29, 2024164.70170.60164.15170.60167.5231
Jul 26, 2024154.55154.55154.55159.10156.23170
Jul 25, 2024153.70155.00153.70154.65151.8626
Jul 24, 2024151.55154.50151.55154.60151.8138
Jul 23, 2024150.25154.40150.15153.35150.591,220
Jul 22, 2024150.10150.10150.10150.10147.39-
Jul 19, 2024150.35150.35150.35150.35147.64-
Jul 18, 2024155.10155.10153.00153.70150.9386
Jul 17, 2024154.10154.10154.10153.30150.54180
Jul 16, 2024154.15154.15154.15154.15151.37-
Jul 15, 2024154.55154.55154.55151.45148.724
Jul 12, 2024152.95154.95152.95155.20152.402
Jul 11, 2024153.80153.80153.80153.80151.03-
Jul 10, 2024148.85148.85148.05148.05145.38173
Jul 9, 2024149.80149.80149.80149.80147.10-
Jul 8, 2024150.85150.85150.85150.60147.8920
Jul 5, 2024153.50153.50151.85152.70149.9512
Jul 4, 2024151.75151.75151.15153.00150.246
Jul 3, 2024151.35151.55151.35151.55148.8228
Jul 2, 2024150.00150.00150.00150.00147.30-
Jul 1, 2024151.85151.85151.85151.85149.11-
Jun 28, 2024155.20155.20155.20155.20152.40-
Jun 27, 2024155.50155.50155.50155.50152.70-
Jun 26, 2024155.95155.95155.65154.90152.1124
Jun 25, 2024150.75157.70150.75156.65153.83228
Jun 24, 2024166.60166.60166.60166.60163.60-
Jun 21, 2024166.60166.60166.60167.20164.1950
Jun 20, 2024166.55166.55166.55166.80163.7952
Jun 19, 2024163.85163.85163.35164.00161.046
Jun 18, 2024171.00171.00168.50169.10166.0521
Jun 17, 2024171.50171.50171.50171.55168.463
Jun 14, 2024172.95172.95170.95172.30169.1952
Jun 13, 2024173.45173.45171.20171.15168.06111
Jun 12, 2024172.40175.95172.40175.05171.89152
Jun 11, 2024172.45172.45172.45172.45169.34-
Jun 10, 2024170.30170.30170.30171.15168.0690
Jun 7, 2024171.15171.75171.15171.30168.21245
Jun 6, 2024171.85171.85171.70172.40169.292
Jun 5, 2024171.20171.20171.20171.20168.11-
Jun 4, 2024166.45166.45166.45166.45163.45-
Jun 3, 2024167.55167.85167.55167.70164.688
May 31, 2024164.55166.15164.55166.65163.6547
May 30, 2024165.45165.45165.15164.75161.7860
May 29, 2024168.00168.30168.00168.50165.4634
May 28, 2024167.95167.95167.25167.35164.33107
May 27, 2024167.65168.00167.25167.65164.63130
May 24, 2024167.35168.55167.35168.20165.176
May 23, 2024168.75169.10168.75168.55165.51174
May 22, 2024166.05168.80166.05168.40165.3618
May 21, 2024165.75165.75165.75165.75162.76-
May 20, 2024166.50166.55165.85166.60163.6094
May 17, 2024167.50168.40167.35167.20164.1952
May 16, 2024165.00167.20164.70167.90164.87343
May 15, 2024164.00165.60164.00165.65162.66467
May 14, 2024156.90158.70156.90158.45155.59182