Merck&Co

MRK
🏛️ germany →
75.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 104.00 104.40 103.40 104.00 0.0M
2022-12-29 104.20 104.80 104.00 104.20 0.0M
2022-12-28 105.20 105.80 105.00 105.00 0.0M
2022-12-27 105.80 106.00 105.00 105.40 0.0M
2022-12-23 105.60 105.60 104.80 105.00 0.0M
2022-12-22 104.00 105.40 103.80 105.40 0.0M
2022-12-21 103.60 104.80 103.20 104.80 0.0M
2022-12-20 102.00 103.60 102.00 103.60 0.0M
2022-12-19 102.60 103.60 102.40 103.60 0.0M
2022-12-16 102.00 103.00 101.80 103.00 0.0M
2022-12-15 105.40 105.40 102.40 103.20 0.0M
2022-12-14 104.40 105.20 102.80 105.20 0.0M
2022-12-13 104.20 106.00 102.80 103.60 0.0M
2022-12-12 104.00 104.00 102.00 103.20 0.0M
2022-12-09 105.40 105.40 104.40 104.60 0.0M
2022-12-08 105.20 105.20 104.00 104.80 0.0M
2022-12-07 103.40 104.60 103.00 104.40 0.0M
2022-12-06 105.00 105.60 103.40 103.60 0.0M
2022-12-05 104.60 104.60 103.40 104.40 0.0M
2022-12-02 105.00 105.00 103.80 104.40 0.0M
2022-12-01 106.20 106.20 104.20 104.20 0.0M
2022-11-30 105.00 105.40 104.20 104.40 0.0M
2022-11-29 105.00 105.20 104.00 104.80 0.0M
2022-11-28 103.60 104.80 101.80 104.80 0.0M
2022-11-25 103.00 103.40 102.20 103.20 0.0M
2022-11-24 102.40 103.40 101.60 102.80 0.0M
2022-11-23 103.40 104.20 102.60 103.00 0.0M
2022-11-22 102.60 104.20 102.40 103.80 0.0M
2022-11-21 102.00 102.80 101.00 102.20 0.0M
2022-11-18 99.10 100.60 97.90 100.60 0.0M
2022-11-17 95.90 98.80 95.50 98.70 0.0M
2022-11-16 96.60 96.70 95.30 96.30 0.0M
2022-11-15 97.60 97.60 96.20 96.20 0.0M
2022-11-14 94.20 97.60 94.20 97.10 0.0M
2022-11-11 100.60 100.60 94.50 95.70 0.0M
2022-11-10 101.20 102.60 99.70 99.70 0.0M
2022-11-09 100.20 103.20 100.20 102.80 0.0M
2022-11-08 100.00 100.80 100.00 100.80 0.0M
2022-11-07 99.30 100.60 98.00 98.00 0.0M
2022-11-04 101.60 101.60 99.50 99.50 0.0M
2022-11-03 101.20 102.20 100.40 101.20 0.0M
2022-11-02 100.40 101.20 100.20 101.20 0.0M
2022-11-01 102.40 102.60 100.80 101.40 0.0M
2022-10-31 101.60 102.60 101.00 102.20 0.0M
2022-10-28 99.90 101.00 99.40 100.40 0.0M
2022-10-27 98.60 101.20 97.70 100.20 0.0M
2022-10-26 97.30 98.50 96.80 98.40 0.0M
2022-10-25 99.00 99.00 97.00 97.80 0.0M
2022-10-24 97.10 98.90 96.70 98.50 0.0M
2022-10-21 95.50 96.70 94.30 96.70 0.0M
2022-10-20 95.00 95.00 94.70 95.00 0.0M
2022-10-19 96.40 96.90 95.60 95.70 0.0M
2022-10-18 96.30 96.50 95.10 96.20 0.0M
2022-10-17 94.90 95.20 94.20 95.20 0.0M
2022-10-14 94.20 95.20 94.10 94.40 0.0M
2022-10-13 93.90 94.00 92.40 93.50 0.0M
2022-10-12 94.00 94.50 93.60 93.90 0.0M
2022-10-11 93.30 93.80 91.50 93.40 0.0M
2022-10-10 89.30 94.00 89.30 93.00 0.0M
2022-10-07 88.90 90.10 88.90 90.10 0.0M
2022-10-06 88.60 89.40 88.60 89.40 0.0M
2022-10-05 87.80 89.70 87.80 89.70 0.0M
2022-10-04 88.80 89.60 88.00 88.60 0.0M
2022-10-03 88.80 88.80 87.70 88.40 0.0M
2022-09-30 89.10 89.20 88.10 89.00 0.0M
2022-09-29 89.50 89.50 88.60 88.80 0.0M
2022-09-28 89.30 90.50 89.30 89.90 0.0M
2022-09-27 89.30 90.70 89.30 89.90 0.0M
2022-09-26 89.10 89.80 88.60 89.40 0.0M
2022-09-23 89.50 90.10 88.80 89.20 0.0M
2022-09-22 85.60 88.60 84.50 88.40 0.0M
2022-09-21 86.50 87.20 86.50 87.00 0.0M
2022-09-20 85.90 86.30 85.90 86.30 0.0M
2022-09-19 88.00 88.00 86.20 86.20 0.0M
2022-09-16 86.70 87.80 86.50 86.90 0.0M
2022-09-15 87.50 87.50 86.70 87.20 0.0M
2022-09-14 86.50 87.50 86.00 86.90 0.0M
2022-09-13 87.50 87.50 86.70 86.80 0.0M
2022-09-12 85.60 87.90 85.60 87.90 0.0M
2022-09-09 86.30 87.60 86.30 87.40 0.0M
2022-09-08 86.40 87.70 86.30 87.70 0.0M
2022-09-07 87.10 88.00 86.00 87.10 0.0M
2022-09-06 85.90 88.00 85.90 87.60 0.0M
2022-09-05 86.80 87.30 86.50 86.70 0.0M
2022-09-02 87.60 87.80 87.30 87.40 0.0M
2022-09-01 85.10 87.80 84.60 87.80 0.0M
2022-08-31 87.00 87.60 85.50 85.60 0.0M
2022-08-30 87.60 87.90 87.20 87.20 0.0M
2022-08-29 90.90 90.90 87.70 88.10 0.0M
2022-08-26 91.00 91.00 89.60 90.40 0.0M
2022-08-25 90.10 91.00 89.60 89.60 0.0M
2022-08-24 91.00 91.00 89.80 90.20 0.0M
2022-08-23 91.30 92.00 90.20 90.40 0.0M
2022-08-22 91.10 92.20 91.10 92.00 0.0M
2022-08-19 89.70 92.20 89.70 91.60 0.0M
2022-08-18 89.00 90.30 89.00 89.80 0.0M
2022-08-17 89.30 89.80 88.50 89.80 0.0M
2022-08-16 89.20 89.60 88.70 89.20 0.0M
2022-08-15 89.10 89.10 88.20 88.20 0.0M
2022-08-12 86.90 87.60 86.00 87.60 0.0M
2022-08-11 87.00 87.20 84.90 86.40 0.0M
2022-08-10 88.10 88.10 86.20 86.20 0.0M
2022-08-09 86.30 87.70 86.30 87.50 0.0M
2022-08-08 85.70 86.80 85.50 86.50 0.0M
2022-08-05 85.20 86.00 84.60 85.90 0.0M
2022-08-04 86.70 86.70 85.40 85.40 0.0M
2022-08-03 86.80 86.80 85.60 86.40 0.0M
2022-08-02 85.50 87.30 85.50 87.20 0.0M
2022-08-01 87.70 87.80 86.20 86.50 0.0M
2022-07-29 88.50 88.80 86.80 87.30 0.0M
2022-07-28 89.30 91.20 86.60 88.20 0.0M
2022-07-27 91.00 91.00 88.50 89.40 0.0M
2022-07-26 88.70 90.10 88.00 89.90 0.0M
2022-07-25 88.90 88.90 87.70 88.10 0.0M
2022-07-22 88.10 88.80 87.60 88.10 0.0M
2022-07-21 88.00 88.50 87.10 88.50 0.0M
2022-07-20 90.80 90.80 88.50 88.60 0.0M
2022-07-19 91.50 91.50 89.80 90.90 0.0M
2022-07-18 94.90 94.90 92.40 92.60 0.0M
2022-07-15 93.90 94.10 93.00 94.10 0.0M
2022-07-14 93.50 93.80 92.50 93.00 0.0M
2022-07-13 93.10 93.50 92.30 92.80 0.0M
2022-07-12 93.90 94.60 92.90 93.00 0.0M
2022-07-11 92.10 93.80 91.70 93.70 0.0M
2022-07-08 91.50 92.10 91.30 91.80 0.0M
2022-07-07 90.60 92.20 89.30 91.50 0.0M
2022-07-06 89.70 92.60 89.50 92.00 0.0M
2022-07-05 88.50 90.40 88.50 89.00 0.0M
2022-07-04 87.80 89.10 87.50 89.10 0.0M
2022-07-01 86.80 87.70 86.70 87.40 0.0M
2022-06-30 88.40 88.60 87.30 87.30 0.0M
2022-06-29 87.90 88.30 87.10 88.20 0.0M
2022-06-28 89.40 90.20 87.70 87.70 0.0M
2022-06-27 87.40 90.30 87.30 89.40 0.0M
2022-06-24 86.70 88.80 86.20 87.70 0.0M
2022-06-23 84.20 86.40 84.20 85.90 0.0M
2022-06-22 82.80 85.20 82.40 85.20 0.0M
2022-06-21 80.60 82.80 80.20 82.80 0.0M
2022-06-20 80.20 81.40 80.20 81.40 0.0M
2022-06-17 79.60 81.80 79.60 80.70 0.0M
2022-06-16 81.30 81.30 79.50 80.30 0.0M
2022-06-15 81.00 81.20 79.90 81.20 0.0M
2022-06-14 80.60 81.20 80.30 81.10 0.0M
2022-06-13 81.40 83.20 81.00 81.90 0.0M
2022-06-10 82.90 83.50 82.50 82.90 0.0M
2022-06-09 84.00 84.00 83.40 83.40 0.0M
2022-06-08 84.80 84.80 84.00 84.40 0.0M
2022-06-07 83.10 84.50 83.10 84.20 0.0M
2022-06-06 84.00 84.50 84.00 84.40 0.0M
2022-06-03 83.30 84.30 83.30 84.20 0.0M
2022-06-02 85.80 85.80 82.90 83.50 0.0M
2022-06-01 86.30 86.30 84.60 85.30 0.0M
2022-05-31 86.50 86.90 84.90 85.50 0.0M
2022-05-30 86.90 87.30 85.70 87.30 0.0M
2022-05-27 86.40 86.60 85.70 86.50 0.0M
2022-05-26 87.40 88.20 85.60 85.60 0.0M
2022-05-25 88.30 88.90 87.80 87.90 0.0M
2022-05-24 87.30 88.30 87.00 87.60 0.0M
2022-05-23 88.50 89.00 87.50 88.90 0.0M
2022-05-20 87.70 88.40 87.10 88.30 0.0M
2022-05-19 86.80 88.00 86.00 86.60 0.0M
2022-05-18 87.90 88.70 87.60 88.00 0.0M
2022-05-17 88.30 89.10 87.00 89.10 0.0M
2022-05-16 86.60 88.10 86.30 88.10 0.0M
2022-05-13 87.40 87.90 86.10 86.10 0.0M
2022-05-12 84.40 86.10 83.70 85.40 0.0M
2022-05-11 83.10 85.70 82.40 85.70 0.0M
2022-05-10 82.70 84.50 82.40 83.40 0.0M
2022-05-09 83.40 84.00 82.40 83.30 0.0M
2022-05-06 83.80 83.80 82.70 83.60 0.0M
2022-05-05 82.90 84.00 82.60 83.60 0.0M
2022-05-04 82.30 83.00 82.10 82.60 0.0M
2022-05-03 83.30 83.90 82.30 83.80 0.0M
2022-05-02 84.30 84.60 82.90 83.70 0.0M
2022-04-29 83.00 85.40 83.00 84.00 0.0M
2022-04-28 80.00 84.00 79.80 83.70 0.0M
2022-04-27 79.50 80.60 79.30 80.50 0.0M
2022-04-26 79.80 80.60 79.40 79.70 0.0M
2022-04-25 77.90 78.90 77.90 78.30 0.0M
2022-04-22 79.60 80.50 78.80 78.90 0.0M
2022-04-21 79.10 80.20 78.80 79.60 0.0M
2022-04-20 79.30 79.60 75.00 79.60 0.0M
2022-04-19 80.00 80.00 79.20 79.40 0.0M
2022-04-14 78.90 80.40 78.50 80.10 0.0M
2022-04-13 78.70 79.40 78.40 78.40 0.0M
2022-04-12 79.90 79.90 78.70 79.30 0.0M
2022-04-11 80.50 81.70 79.90 80.10 0.0M
2022-04-08 79.70 80.60 79.60 80.60 0.0M
2022-04-07 78.00 79.50 77.70 79.40 0.0M
2022-04-06 76.60 78.20 76.20 77.90 0.0M
2022-04-05 76.30 78.00 75.70 77.60 0.0M
2022-04-04 75.50 76.10 75.20 76.10 0.0M
2022-04-01 74.41 74.90 73.91 74.90 0.0M
2022-03-31 74.30 75.20 73.44 74.43 0.0M
2022-03-30 73.20 74.03 72.70 74.03 0.0M
2022-03-29 74.43 74.43 72.63 73.22 0.0M
2022-03-28 73.81 74.39 73.75 73.91 0.0M
2022-03-25 73.30 73.84 72.72 73.84 0.0M
2022-03-24 72.57 73.34 72.51 72.80 0.0M
2022-03-23 71.96 73.28 71.65 72.71 0.0M
2022-03-22 71.51 72.16 71.45 72.08 0.0M
2022-03-21 71.40 72.69 71.24 72.18 0.0M
2022-03-18 71.70 72.00 70.91 71.52 0.0M
2022-03-17 70.36 71.34 70.29 71.34 0.0M
2022-03-16 71.79 71.90 70.64 71.26 0.0M
2022-03-15 70.69 71.96 70.19 71.78 0.0M
2022-03-14 71.50 71.68 70.84 70.92 0.0M
2022-03-11 71.55 72.80 70.29 72.43 0.0M
2022-03-10 69.75 70.99 69.60 70.39 0.0M
2022-03-09 70.93 71.48 69.85 69.97 0.0M
2022-03-08 71.16 71.66 70.77 71.16 0.0M
2022-03-07 70.91 71.20 69.89 70.98 0.0M
2022-03-04 70.04 70.32 68.71 70.11 0.0M
2022-03-03 69.29 69.64 68.87 69.25 0.0M
2022-03-02 68.91 69.55 68.48 69.33 0.0M
2022-03-01 68.59 69.26 67.79 68.91 0.0M
2022-02-28 67.44 67.67 66.81 67.47 0.0M
2022-02-25 65.54 68.00 65.32 67.90 0.0M
2022-02-24 65.21 67.58 64.40 66.26 0.0M
2022-02-23 67.20 67.32 66.69 67.14 0.0M
2022-02-22 65.40 67.50 65.40 67.05 0.0M
2022-02-21 66.74 67.38 66.73 67.38 0.0M
2022-02-18 67.25 67.60 67.04 67.40 0.0M
2022-02-17 67.61 68.28 66.98 67.35 0.0M
2022-02-16 68.51 68.64 67.37 67.90 0.0M
2022-02-15 68.18 68.84 67.48 68.62 0.0M
2022-02-14 66.49 67.77 66.49 66.87 0.0M
2022-02-11 67.45 68.23 66.93 67.68 0.0M
2022-02-10 66.96 67.27 66.34 66.41 0.0M
2022-02-09 68.02 68.02 67.00 67.03 0.0M
2022-02-08 68.00 68.38 66.60 66.97 0.0M
2022-02-07 68.12 68.82 68.12 68.57 0.0M
2022-02-04 69.00 69.45 68.32 68.86 0.0M
2022-02-03 71.87 73.49 69.41 69.45 0.0M
2022-02-02 72.88 72.88 71.97 72.69 0.0M
2022-02-01 72.92 72.92 72.08 72.38 0.0M
2022-01-31 72.51 72.64 72.07 72.44 0.0M
2022-01-28 71.81 72.47 71.14 72.26 0.0M
2022-01-27 69.61 73.00 69.61 72.93 0.0M
2022-01-26 69.69 71.18 69.69 70.60 0.0M
2022-01-25 68.54 69.72 68.54 69.39 0.0M
2022-01-24 70.47 70.70 68.72 68.75 0.0M
2022-01-21 70.99 71.50 70.44 70.59 0.0M
2022-01-20 71.55 72.10 70.99 71.97 0.0M
2022-01-19 71.61 71.92 71.00 71.79 0.0M
2022-01-18 71.14 72.19 71.14 72.16 0.0M
2022-01-17 71.57 71.61 70.93 71.61 0.0M
2022-01-14 71.23 71.41 70.60 71.22 0.0M
2022-01-13 70.07 71.00 70.07 70.97 0.0M
2022-01-12 71.96 71.98 70.68 70.86 0.0M
2022-01-11 72.57 72.91 71.10 71.10 0.0M
2022-01-10 71.29 71.57 70.31 71.30 0.0M
2022-01-07 70.28 70.50 69.44 70.24 0.0M
2022-01-06 69.79 70.01 69.00 69.97 0.0M
2022-01-05 67.97 69.90 67.82 69.79 0.0M
2022-01-04 67.81 68.19 67.31 68.17 0.0M
2022-01-03 67.89 67.89 66.68 67.41 0.0M