Stuttgart - Delayed Quote EUR
Merck KGaA (MRK.SG)
126.15
+1.30
+(1.04%)
As of 10:30:10 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 124.60 | 126.75 | 124.50 | 126.15 | 126.15 | 670 |
| May 12, 2025 | 121.95 | 125.80 | 120.25 | 124.85 | 124.85 | 5,238 |
| May 9, 2025 | 120.75 | 124.25 | 120.75 | 123.05 | 123.05 | 3,012 |
| May 8, 2025 | 121.55 | 122.60 | 120.15 | 120.80 | 120.80 | 1,685 |
| May 7, 2025 | 124.55 | 124.55 | 120.90 | 121.30 | 121.30 | 891 |
| May 6, 2025 | 125.25 | 126.30 | 123.15 | 123.55 | 123.55 | 4,904 |
| May 5, 2025 | 124.60 | 126.85 | 124.60 | 126.05 | 126.05 | 2,666 |
| May 2, 2025 | 123.95 | 125.55 | 122.50 | 124.80 | 124.80 | 1,386 |
| Apr 30, 2025 | 121.45 | 122.95 | 120.75 | 121.85 | 121.85 | 1,496 |
| Apr 29, 2025 | 123.70 | 123.70 | 121.35 | 121.95 | 121.95 | 1,106 |
| Apr 28, 2025 | 2.2 Dividend | |||||
| Apr 28, 2025 | 120.50 | 124.55 | 119.35 | 122.95 | 122.95 | 1,710 |
| Apr 25, 2025 | 120.10 | 122.55 | 120.10 | 122.25 | 120.05 | 2,540 |
| Apr 24, 2025 | 120.00 | 120.95 | 118.95 | 119.50 | 117.35 | 774 |
| Apr 23, 2025 | 118.55 | 122.00 | 118.15 | 120.00 | 117.84 | 2,533 |
| Apr 22, 2025 | 115.75 | 118.70 | 115.55 | 117.60 | 115.48 | 1,628 |
| Apr 17, 2025 | 117.60 | 118.25 | 115.00 | 115.95 | 113.86 | 566 |
| Apr 16, 2025 | 117.30 | 119.00 | 115.75 | 116.45 | 114.35 | 2,006 |
| Apr 15, 2025 | 117.95 | 118.90 | 116.70 | 117.40 | 115.29 | 2,943 |
| Apr 14, 2025 | 117.30 | 118.15 | 116.60 | 117.60 | 115.48 | 726 |
| Apr 11, 2025 | 112.70 | 117.00 | 112.30 | 116.90 | 114.80 | 978 |
| Apr 10, 2025 | 118.55 | 118.70 | 110.60 | 112.50 | 110.48 | 1,462 |
| Apr 9, 2025 | 112.00 | 121.25 | 110.45 | 118.95 | 116.81 | 1,322 |
| Apr 8, 2025 | 114.60 | 116.85 | 111.90 | 112.00 | 109.98 | 2,985 |
| Apr 7, 2025 | 109.15 | 118.20 | 109.15 | 113.20 | 111.16 | 3,194 |
| Apr 4, 2025 | 122.15 | 122.45 | 116.10 | 116.10 | 114.01 | 2,783 |
| Apr 3, 2025 | 123.70 | 126.50 | 121.75 | 121.85 | 119.66 | 1,796 |
| Apr 2, 2025 | 126.10 | 126.90 | 123.40 | 125.70 | 123.44 | 2,126 |
| Apr 1, 2025 | 127.25 | 128.90 | 126.05 | 126.25 | 123.98 | 2,203 |
| Mar 31, 2025 | 130.15 | 130.15 | 126.20 | 127.45 | 125.16 | 2,944 |
| Mar 28, 2025 | 128.65 | 131.10 | 127.90 | 129.95 | 127.61 | 2,215 |
| Mar 27, 2025 | 127.30 | 129.55 | 125.90 | 128.95 | 126.63 | 2,093 |
| Mar 26, 2025 | 130.20 | 130.95 | 126.55 | 126.55 | 124.27 | 10,336 |
| Mar 25, 2025 | 130.20 | 131.80 | 130.20 | 130.45 | 128.10 | 868 |
| Mar 24, 2025 | 132.50 | 132.50 | 130.10 | 130.25 | 127.91 | 1,401 |
| Mar 21, 2025 | 131.35 | 131.85 | 130.65 | 130.90 | 128.54 | 1,162 |
| Mar 20, 2025 | 133.95 | 134.25 | 130.65 | 131.35 | 128.99 | 3,865 |
| Mar 19, 2025 | 134.75 | 136.20 | 133.60 | 133.60 | 131.20 | 1,583 |
| Mar 18, 2025 | 136.75 | 137.30 | 134.30 | 134.45 | 132.03 | 2,799 |
| Mar 17, 2025 | 135.05 | 137.15 | 134.00 | 136.65 | 134.19 | 3,048 |
| Mar 14, 2025 | 134.80 | 135.35 | 133.65 | 134.60 | 132.18 | 2,032 |
| Mar 13, 2025 | 133.30 | 135.00 | 133.20 | 134.55 | 132.13 | 1,219 |
| Mar 12, 2025 | 134.10 | 136.30 | 131.75 | 133.55 | 131.15 | 1,281 |
| Mar 11, 2025 | 134.10 | 136.30 | 133.25 | 134.35 | 131.93 | 4,057 |
| Mar 10, 2025 | 136.20 | 136.85 | 133.10 | 133.35 | 130.95 | 2,863 |
| Mar 7, 2025 | 140.10 | 141.75 | 134.75 | 136.40 | 133.95 | 7,842 |
| Mar 6, 2025 | 137.55 | 142.25 | 137.50 | 140.45 | 137.92 | 1,097 |
| Mar 5, 2025 | 135.10 | 137.95 | 135.10 | 137.00 | 134.53 | 463 |
| Mar 4, 2025 | 137.30 | 138.40 | 134.20 | 134.60 | 132.18 | 699 |
| Mar 3, 2025 | 136.40 | 139.40 | 135.00 | 137.60 | 135.12 | 2,069 |
| Feb 28, 2025 | 134.10 | 136.40 | 134.10 | 136.00 | 133.55 | 1,362 |
| Feb 27, 2025 | 136.65 | 136.65 | 134.40 | 134.45 | 132.03 | 1,436 |
| Feb 26, 2025 | 137.40 | 138.25 | 136.00 | 136.00 | 133.55 | 1,127 |
| Feb 25, 2025 | 136.65 | 138.50 | 136.30 | 136.65 | 134.19 | 5,620 |
| Feb 24, 2025 | 136.10 | 138.30 | 136.10 | 136.55 | 134.09 | 1,556 |
| Feb 21, 2025 | 136.00 | 136.95 | 135.00 | 135.00 | 132.57 | 903 |
| Feb 20, 2025 | 135.90 | 136.55 | 133.80 | 135.90 | 133.45 | 1,248 |
| Feb 19, 2025 | 136.20 | 137.65 | 135.15 | 135.80 | 133.36 | 1,421 |
| Feb 18, 2025 | 136.10 | 136.75 | 135.10 | 136.15 | 133.70 | 1,635 |
| Feb 17, 2025 | 136.05 | 136.65 | 134.85 | 135.20 | 132.77 | 2,483 |
| Feb 14, 2025 | 136.90 | 136.90 | 135.55 | 135.65 | 133.21 | 2,566 |
| Feb 13, 2025 | 135.20 | 137.10 | 134.75 | 136.10 | 133.65 | 1,809 |
| Feb 12, 2025 | 133.75 | 135.25 | 132.85 | 134.60 | 132.18 | 2,613 |
| Feb 11, 2025 | 134.95 | 136.25 | 133.75 | 135.30 | 132.87 | 6,715 |
| Feb 10, 2025 | 140.80 | 140.80 | 135.00 | 135.55 | 133.11 | 5,963 |
| Feb 7, 2025 | 141.70 | 142.65 | 139.40 | 139.90 | 137.38 | 1,806 |
| Feb 6, 2025 | 141.50 | 143.30 | 140.80 | 141.95 | 139.40 | 1,661 |
| Feb 5, 2025 | 141.15 | 141.90 | 140.25 | 141.45 | 138.90 | 2,212 |
| Feb 4, 2025 | 144.45 | 144.90 | 140.85 | 141.35 | 138.81 | 2,252 |
| Feb 3, 2025 | 145.45 | 145.45 | 143.15 | 143.95 | 141.36 | 1,519 |
| Jan 31, 2025 | 150.70 | 151.90 | 146.10 | 146.10 | 143.47 | 4,196 |
| Jan 30, 2025 | 147.85 | 151.70 | 147.85 | 151.00 | 148.28 | 611 |
| Jan 29, 2025 | 149.80 | 150.25 | 147.25 | 148.00 | 145.34 | 1,722 |
| Jan 28, 2025 | 147.05 | 153.25 | 146.90 | 149.55 | 146.86 | 3,473 |
| Jan 27, 2025 | 144.40 | 145.75 | 143.65 | 145.00 | 142.39 | 1,280 |
| Jan 24, 2025 | 144.15 | 146.25 | 144.10 | 144.25 | 141.65 | 750 |
| Jan 23, 2025 | 143.85 | 145.85 | 143.85 | 144.10 | 141.51 | 887 |
| Jan 22, 2025 | 144.40 | 145.45 | 143.65 | 144.10 | 141.51 | 623 |
| Jan 21, 2025 | 141.20 | 144.90 | 141.20 | 144.00 | 141.41 | 2,523 |
| Jan 20, 2025 | 142.05 | 142.15 | 140.95 | 141.80 | 139.25 | 977 |
| Jan 17, 2025 | 142.80 | 144.55 | 141.10 | 141.35 | 138.81 | 1,457 |
| Jan 16, 2025 | 141.20 | 143.50 | 141.20 | 142.90 | 140.33 | 472 |
| Jan 15, 2025 | 140.55 | 142.95 | 140.30 | 141.05 | 138.51 | 920 |
| Jan 14, 2025 | 141.20 | 145.00 | 140.15 | 140.55 | 138.02 | 1,658 |
| Jan 13, 2025 | 142.00 | 142.10 | 140.50 | 141.05 | 138.51 | 650 |
| Jan 10, 2025 | 141.55 | 143.10 | 141.25 | 142.30 | 139.74 | 31 |
| Jan 9, 2025 | 142.85 | 143.60 | 140.90 | 141.70 | 139.15 | 2,010 |
| Jan 8, 2025 | 144.35 | 145.25 | 142.35 | 142.60 | 140.03 | 725 |
| Jan 7, 2025 | 142.30 | 145.90 | 142.30 | 144.25 | 141.65 | 1,252 |
| Jan 6, 2025 | 140.40 | 143.45 | 140.20 | 142.35 | 139.79 | 638 |
| Jan 3, 2025 | 139.75 | 141.25 | 139.55 | 139.75 | 137.24 | 384 |
| Jan 2, 2025 | 139.50 | 140.45 | 138.65 | 139.70 | 137.19 | 1,064 |
| Dec 30, 2024 | 139.40 | 139.75 | 138.95 | 138.95 | 136.45 | 68 |
| Dec 27, 2024 | 138.50 | 139.90 | 137.25 | 139.45 | 136.94 | 1,052 |
| Dec 23, 2024 | 137.75 | 138.90 | 136.95 | 137.60 | 135.12 | 781 |
| Dec 20, 2024 | 137.50 | 138.85 | 136.00 | 137.45 | 134.98 | 1,669 |
| Dec 19, 2024 | 139.15 | 140.20 | 137.90 | 138.30 | 135.81 | 630 |
| Dec 18, 2024 | 139.50 | 141.20 | 139.15 | 139.25 | 136.74 | 1,274 |
| Dec 17, 2024 | 139.30 | 141.45 | 139.30 | 139.50 | 136.99 | 639 |
| Dec 16, 2024 | 141.90 | 142.05 | 139.35 | 139.45 | 136.94 | 956 |
| Dec 13, 2024 | 142.60 | 142.85 | 140.75 | 140.80 | 138.27 | 934 |
| Dec 12, 2024 | 143.90 | 144.20 | 141.30 | 142.35 | 139.79 | 765 |
| Dec 11, 2024 | 143.90 | 145.05 | 143.60 | 144.10 | 141.51 | 428 |
| Dec 10, 2024 | 140.65 | 146.20 | 140.65 | 143.90 | 141.31 | 652 |
| Dec 9, 2024 | 140.30 | 141.95 | 139.30 | 141.00 | 138.46 | 1,303 |
| Dec 6, 2024 | 139.40 | 140.55 | 139.00 | 139.30 | 136.79 | 2,119 |
| Dec 5, 2024 | 140.70 | 141.10 | 139.20 | 139.30 | 136.79 | 2,440 |
| Dec 4, 2024 | 142.60 | 143.40 | 140.45 | 140.55 | 138.02 | 5,581 |
| Dec 3, 2024 | 141.20 | 142.75 | 141.20 | 142.15 | 139.59 | 2,845 |
| Dec 2, 2024 | 140.85 | 142.25 | 140.30 | 141.50 | 138.95 | 1,278 |
| Nov 29, 2024 | 140.85 | 141.80 | 140.00 | 141.25 | 138.71 | 292 |
| Nov 28, 2024 | 141.75 | 142.40 | 141.15 | 141.15 | 138.61 | 389 |
| Nov 27, 2024 | 141.20 | 142.35 | 141.20 | 141.55 | 139.00 | 172 |
| Nov 26, 2024 | 141.80 | 142.85 | 141.25 | 141.35 | 138.81 | 610 |
| Nov 25, 2024 | 142.90 | 143.15 | 141.25 | 142.25 | 139.69 | 1,718 |
| Nov 22, 2024 | 139.10 | 142.40 | 138.20 | 141.65 | 139.10 | 1,186 |
| Nov 21, 2024 | 137.95 | 138.95 | 137.60 | 137.90 | 135.42 | 1,190 |
| Nov 20, 2024 | 139.90 | 140.30 | 137.80 | 138.25 | 135.76 | 1,639 |
| Nov 19, 2024 | 140.00 | 141.45 | 137.90 | 139.15 | 136.65 | 1,670 |
| Nov 18, 2024 | 143.15 | 144.20 | 139.35 | 139.75 | 137.24 | 2,065 |
| Nov 15, 2024 | 145.80 | 146.20 | 142.75 | 143.15 | 140.57 | 1,882 |
| Nov 14, 2024 | 150.70 | 151.80 | 143.90 | 146.00 | 143.37 | 3,817 |
| Nov 13, 2024 | 150.10 | 151.65 | 149.05 | 150.90 | 148.18 | 660 |
| Nov 12, 2024 | 150.65 | 153.45 | 149.55 | 150.55 | 147.84 | 729 |
| Nov 11, 2024 | 151.70 | 152.70 | 150.60 | 151.40 | 148.68 | 890 |
| Nov 8, 2024 | 150.70 | 152.95 | 150.45 | 150.60 | 147.89 | 960 |
| Nov 7, 2024 | 149.65 | 152.80 | 149.35 | 151.25 | 148.53 | 391 |
| Nov 6, 2024 | 152.30 | 154.20 | 148.85 | 149.40 | 146.71 | 893 |
| Nov 5, 2024 | 152.95 | 154.20 | 152.00 | 152.10 | 149.36 | 433 |
| Nov 4, 2024 | 154.05 | 155.15 | 152.65 | 152.75 | 150.00 | 1,026 |
| Nov 1, 2024 | 151.30 | 155.05 | 150.55 | 153.30 | 150.54 | 332 |
| Oct 31, 2024 | 150.35 | 152.25 | 150.35 | 151.60 | 148.87 | 600 |
| Oct 30, 2024 | 152.90 | 152.90 | 149.45 | 151.10 | 148.38 | 2,404 |
| Oct 29, 2024 | 155.20 | 156.05 | 152.20 | 152.20 | 149.46 | 1,491 |
| Oct 28, 2024 | 157.30 | 157.45 | 154.95 | 154.95 | 152.16 | 1,126 |
| Oct 25, 2024 | 155.35 | 156.20 | 154.80 | 155.40 | 152.60 | 1,869 |
| Oct 24, 2024 | 157.90 | 159.30 | 155.35 | 155.40 | 152.60 | 1,670 |
| Oct 23, 2024 | 161.70 | 161.70 | 157.90 | 157.90 | 155.06 | 1,673 |
| Oct 22, 2024 | 161.50 | 163.85 | 159.70 | 161.60 | 158.69 | 293 |
| Oct 21, 2024 | 165.05 | 165.30 | 161.40 | 161.40 | 158.50 | 760 |
| Oct 18, 2024 | 164.85 | 165.85 | 164.10 | 164.10 | 161.15 | 989 |
| Oct 17, 2024 | 155.20 | 166.35 | 155.20 | 165.20 | 162.23 | 2,363 |
| Oct 16, 2024 | 156.20 | 156.20 | 153.65 | 153.80 | 151.03 | 1,793 |
| Oct 15, 2024 | 158.40 | 159.95 | 156.10 | 156.10 | 153.29 | 2,123 |
| Oct 14, 2024 | 156.60 | 158.80 | 156.20 | 157.95 | 155.11 | 1,060 |
| Oct 11, 2024 | 154.75 | 156.95 | 154.75 | 156.60 | 153.78 | 1,927 |
| Oct 10, 2024 | 154.85 | 155.50 | 154.60 | 154.75 | 151.97 | 250 |
| Oct 9, 2024 | 154.05 | 156.00 | 154.05 | 155.20 | 152.41 | 1,994 |
| Oct 8, 2024 | 152.30 | 154.95 | 151.40 | 154.10 | 151.33 | 474 |
| Oct 7, 2024 | 154.85 | 155.65 | 151.95 | 152.50 | 149.76 | 1,780 |
| Oct 4, 2024 | 156.60 | 157.30 | 154.65 | 154.80 | 152.01 | 854 |
| Oct 3, 2024 | 156.15 | 158.05 | 156.05 | 156.05 | 153.24 | 40 |
| Oct 2, 2024 | 155.60 | 156.90 | 154.95 | 156.60 | 153.78 | 293 |
| Oct 1, 2024 | 157.60 | 159.70 | 154.85 | 155.15 | 152.36 | 2,934 |
| Sep 30, 2024 | 160.20 | 160.90 | 157.65 | 157.65 | 154.81 | 520 |
| Sep 27, 2024 | 160.00 | 161.20 | 158.50 | 159.95 | 157.07 | 9,542 |
| Sep 26, 2024 | 156.05 | 161.60 | 156.05 | 160.00 | 157.12 | 2,877 |
| Sep 25, 2024 | 155.20 | 156.15 | 154.75 | 155.25 | 152.46 | 1,167 |
| Sep 24, 2024 | 155.35 | 156.35 | 154.75 | 155.75 | 152.95 | 1,777 |
| Sep 23, 2024 | 157.80 | 159.25 | 155.05 | 155.40 | 152.60 | 1,231 |
| Sep 20, 2024 | 165.80 | 166.50 | 157.10 | 157.70 | 154.86 | 3,320 |
| Sep 19, 2024 | 167.80 | 170.35 | 165.85 | 166.15 | 163.16 | 726 |
| Sep 18, 2024 | 165.90 | 166.65 | 164.00 | 165.65 | 162.67 | 409 |
| Sep 17, 2024 | 166.10 | 168.30 | 165.55 | 165.75 | 162.77 | 1,021 |
| Sep 16, 2024 | 168.55 | 168.75 | 165.60 | 166.40 | 163.41 | 545 |
| Sep 13, 2024 | 168.40 | 170.00 | 167.65 | 167.65 | 164.63 | 46 |
| Sep 12, 2024 | 170.60 | 171.90 | 168.05 | 168.60 | 165.57 | 354 |
| Sep 11, 2024 | 169.80 | 170.85 | 169.10 | 170.85 | 167.78 | 56 |
| Sep 10, 2024 | 169.20 | 171.00 | 168.80 | 170.20 | 167.14 | 642 |
| Sep 9, 2024 | 168.10 | 170.40 | 168.10 | 169.35 | 166.30 | 784 |
| Sep 6, 2024 | 169.20 | 171.25 | 167.40 | 167.80 | 164.78 | 780 |
| Sep 5, 2024 | 171.35 | 171.85 | 169.20 | 169.40 | 166.35 | 1,280 |
| Sep 4, 2024 | 172.30 | 172.80 | 171.00 | 171.35 | 168.27 | 316 |
| Sep 3, 2024 | 174.50 | 176.25 | 172.90 | 172.90 | 169.79 | 1,010 |
| Sep 2, 2024 | 175.25 | 176.40 | 173.15 | 174.55 | 171.41 | 552 |
| Aug 30, 2024 | 174.15 | 176.90 | 174.15 | 175.35 | 172.19 | 1,911 |
| Aug 29, 2024 | 172.90 | 175.85 | 172.90 | 174.00 | 170.87 | 1,273 |
| Aug 28, 2024 | 171.10 | 174.20 | 171.10 | 172.85 | 169.74 | 2,044 |
| Aug 27, 2024 | 171.50 | 173.05 | 171.00 | 171.00 | 167.92 | 607 |
| Aug 26, 2024 | 170.60 | 172.10 | 170.60 | 171.40 | 168.32 | 393 |
| Aug 23, 2024 | 169.50 | 171.95 | 169.50 | 170.80 | 167.73 | 490 |
| Aug 22, 2024 | 169.55 | 171.45 | 169.25 | 169.25 | 166.20 | 1,074 |
| Aug 21, 2024 | 170.10 | 170.90 | 169.40 | 169.55 | 166.50 | 548 |
| Aug 20, 2024 | 169.15 | 170.45 | 169.15 | 169.80 | 166.74 | 419 |
| Aug 19, 2024 | 166.75 | 169.85 | 166.75 | 169.15 | 166.11 | 704 |
| Aug 16, 2024 | 169.15 | 170.65 | 166.75 | 166.75 | 163.75 | 790 |
| Aug 15, 2024 | 166.90 | 170.00 | 166.90 | 168.95 | 165.91 | 1,447 |
| Aug 14, 2024 | 167.00 | 167.85 | 166.20 | 166.60 | 163.60 | 558 |
| Aug 13, 2024 | 166.40 | 167.40 | 163.85 | 166.55 | 163.55 | 1,084 |
| Aug 12, 2024 | 165.70 | 167.20 | 165.70 | 165.90 | 162.91 | 411 |
| Aug 9, 2024 | 165.20 | 167.10 | 165.20 | 165.75 | 162.77 | 1,343 |
| Aug 8, 2024 | 162.85 | 166.55 | 162.15 | 165.75 | 162.77 | 405 |
| Aug 7, 2024 | 163.40 | 167.00 | 162.40 | 162.50 | 159.58 | 297 |
| Aug 6, 2024 | 163.00 | 163.60 | 160.20 | 162.10 | 159.18 | 839 |
| Aug 5, 2024 | 160.30 | 164.30 | 158.15 | 161.55 | 158.64 | 1,926 |
| Aug 2, 2024 | 166.90 | 167.65 | 161.55 | 163.05 | 160.12 | 1,193 |
| Aug 1, 2024 | 165.10 | 169.30 | 165.10 | 167.35 | 164.34 | 873 |
| Jul 31, 2024 | 166.10 | 167.85 | 164.90 | 164.90 | 161.93 | 478 |
| Jul 30, 2024 | 164.30 | 167.30 | 164.05 | 165.05 | 162.08 | 1,474 |
| Jul 29, 2024 | 162.60 | 166.80 | 162.35 | 164.40 | 161.44 | 1,800 |
| Jul 26, 2024 | 154.35 | 162.05 | 154.35 | 160.95 | 158.05 | 1,150 |
| Jul 25, 2024 | 154.10 | 155.40 | 152.40 | 154.10 | 151.33 | 1,473 |
| Jul 24, 2024 | 151.60 | 155.35 | 151.20 | 154.10 | 151.33 | 550 |
| Jul 23, 2024 | 149.60 | 154.50 | 148.75 | 151.90 | 149.17 | 2,761 |
| Jul 22, 2024 | 150.30 | 150.70 | 148.25 | 149.55 | 146.86 | 1,068 |
| Jul 19, 2024 | 150.05 | 150.80 | 147.90 | 149.40 | 146.71 | 1,932 |
| Jul 18, 2024 | 154.05 | 156.00 | 150.35 | 150.45 | 147.74 | 3,020 |
| Jul 17, 2024 | 153.50 | 154.70 | 152.65 | 153.85 | 151.08 | 268 |
| Jul 16, 2024 | 150.95 | 154.70 | 150.80 | 153.45 | 150.69 | 762 |
| Jul 15, 2024 | 154.10 | 155.35 | 150.95 | 150.95 | 148.23 | 790 |
| Jul 12, 2024 | 152.90 | 154.80 | 151.85 | 153.35 | 150.59 | 141 |
| Jul 11, 2024 | 149.55 | 154.05 | 149.40 | 152.55 | 149.80 | 415 |
| Jul 10, 2024 | 149.35 | 150.00 | 147.35 | 149.20 | 146.52 | 1,161 |
| Jul 9, 2024 | 151.10 | 151.50 | 149.55 | 149.55 | 146.86 | 696 |
| Jul 8, 2024 | 153.05 | 153.05 | 150.75 | 151.10 | 148.38 | 843 |
| Jul 5, 2024 | 152.70 | 154.40 | 151.95 | 152.00 | 149.26 | 808 |
| Jul 4, 2024 | 151.00 | 153.35 | 150.90 | 151.90 | 149.17 | 580 |
| Jul 3, 2024 | 150.40 | 151.70 | 149.95 | 151.00 | 148.28 | 2,475 |
| Jul 2, 2024 | 151.50 | 152.25 | 149.65 | 149.65 | 146.96 | 1,413 |
| Jul 1, 2024 | 155.40 | 155.70 | 151.50 | 151.55 | 148.82 | 466 |
| Jun 28, 2024 | 155.05 | 156.70 | 153.90 | 154.05 | 151.28 | 1,405 |
| Jun 27, 2024 | 154.75 | 157.15 | 153.95 | 154.95 | 152.16 | 320 |
| Jun 26, 2024 | 159.05 | 159.05 | 153.95 | 154.60 | 151.82 | 963 |
| Jun 25, 2024 | 153.10 | 158.25 | 149.20 | 156.90 | 154.08 | 4,066 |
| Jun 24, 2024 | 166.45 | 167.40 | 156.15 | 156.15 | 153.34 | 3,090 |
| Jun 21, 2024 | 166.20 | 167.15 | 165.90 | 166.10 | 163.11 | 80 |
| Jun 20, 2024 | 163.60 | 167.05 | 163.25 | 165.90 | 162.91 | 956 |
| Jun 19, 2024 | 169.15 | 169.85 | 163.15 | 163.20 | 160.26 | 893 |
| Jun 18, 2024 | 171.15 | 172.15 | 168.30 | 168.95 | 165.91 | 420 |
| Jun 17, 2024 | 171.75 | 172.75 | 170.55 | 170.95 | 167.87 | 792 |
| Jun 14, 2024 | 171.70 | 173.15 | 170.75 | 171.15 | 168.07 | 1,008 |
| Jun 13, 2024 | 174.70 | 175.05 | 170.85 | 171.50 | 168.41 | 690 |
| Jun 12, 2024 | 171.70 | 176.25 | 171.60 | 174.60 | 171.46 | 1,472 |
| Jun 11, 2024 | 171.40 | 172.70 | 171.00 | 171.55 | 168.46 | 1,071 |
| Jun 10, 2024 | 170.45 | 171.50 | 169.85 | 171.30 | 168.22 | 146 |
| Jun 7, 2024 | 171.00 | 172.75 | 170.60 | 170.60 | 167.53 | 765 |
| Jun 6, 2024 | 170.80 | 172.95 | 170.80 | 171.05 | 167.97 | 662 |
| Jun 5, 2024 | 166.70 | 172.10 | 166.65 | 170.55 | 167.48 | 1,545 |
| Jun 4, 2024 | 166.50 | 168.50 | 166.30 | 166.30 | 163.31 | 966 |
| Jun 3, 2024 | 167.90 | 168.00 | 166.40 | 166.40 | 163.41 | 757 |
| May 31, 2024 | 164.10 | 167.00 | 164.05 | 166.30 | 163.31 | 705 |
| May 30, 2024 | 166.00 | 167.75 | 164.10 | 164.10 | 161.15 | 482 |
| May 29, 2024 | 166.60 | 171.00 | 166.45 | 167.90 | 164.88 | 1,347 |
| May 28, 2024 | 166.85 | 168.20 | 166.70 | 166.85 | 163.85 | 710 |
| May 27, 2024 | 167.00 | 168.10 | 166.75 | 166.85 | 163.85 | 1,079 |
| May 24, 2024 | 167.85 | 168.10 | 166.45 | 167.05 | 164.04 | 452 |
| May 23, 2024 | 168.10 | 170.30 | 167.45 | 167.75 | 164.73 | 1,622 |
| May 22, 2024 | 165.50 | 168.25 | 164.95 | 167.10 | 164.09 | 884 |
| May 21, 2024 | 165.85 | 166.60 | 165.10 | 165.45 | 162.47 | 336 |
| May 20, 2024 | 166.90 | 168.40 | 165.90 | 165.95 | 162.96 | 1,897 |
| May 17, 2024 | 168.10 | 168.90 | 166.55 | 166.55 | 163.55 | 935 |
| May 16, 2024 | 164.10 | 168.80 | 164.10 | 168.05 | 165.03 | 1,821 |
| May 15, 2024 | 159.00 | 166.35 | 158.40 | 164.05 | 161.10 | 2,421 |
| May 14, 2024 | 154.25 | 158.55 | 154.25 | 157.60 | 154.76 | 892 |
| May 13, 2024 | 154.70 | 156.90 | 154.20 | 154.30 | 151.52 | 382 |
Related Tickers
002755.SZ Beijing Aosaikang Pharmaceutical Co., Ltd.
17.40
+1.10%
300723.SZ ApicHope Pharmaceutical Group Co., Ltd.
35.84
+1.07%
HLNl.XC
TRILC.IS Turk Ilac Ve Serum Sanayi Anonim Sirketi
20.02
-0.40%
LDBA.SG H. Lundbeck AS
3.9880
-1.53%
688506.SS Sichuan Biokin Pharmaceutical Co.,Ltd.
266.66
+1.40%
LDBB.SG H. Lundbeck AS
3.4950
-1.13%
4507.T Shionogi & Co., Ltd.
2,231.50
-0.93%
N4P.L N4 Pharma Plc
0.6000
+9.09%
AGY.L Allergy Therapeutics plc
7.13
+0.35%