Merck&Co

MRK
🏛️ germany →
69.10
Last Update: 2025-09-30
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
2023-12-29 98.50 98.60 98.10 98.30 0.0M
2023-12-28 96.90 97.90 96.90 97.90 0.0M
2023-12-27 97.80 97.80 96.80 97.10 0.0M
2023-12-22 96.40 97.90 95.50 97.90 0.0M
2023-12-21 97.40 97.40 96.20 96.90 0.0M
2023-12-20 96.30 97.40 96.30 97.40 0.0M
2023-12-19 97.70 97.70 96.40 96.90 0.0M
2023-12-18 96.60 98.00 96.60 97.90 0.0M
2023-12-15 96.30 97.60 96.00 96.60 0.0M
2023-12-14 97.80 98.30 95.90 96.30 0.0M
2023-12-13 97.10 97.60 96.50 97.60 0.0M
2023-12-12 96.00 97.00 95.70 96.70 0.0M
2023-12-11 96.20 97.80 95.50 97.40 0.0M
2023-12-08 97.10 97.10 95.60 95.90 0.0M
2023-12-07 98.00 98.60 96.50 96.90 0.0M
2023-12-06 98.20 98.60 97.80 97.90 0.0M
2023-12-05 97.00 97.90 96.10 97.90 0.0M
2023-12-04 95.40 97.20 95.10 97.00 0.0M
2023-12-01 94.10 95.20 93.90 95.20 0.0M
2023-11-30 92.20 93.20 91.90 93.20 0.0M
2023-11-29 91.30 92.00 91.00 91.50 0.0M
2023-11-28 92.60 93.10 91.50 91.60 0.0M
2023-11-27 93.20 93.30 92.50 92.70 0.0M
2023-11-24 93.30 93.70 93.00 93.30 0.0M
2023-11-23 93.10 94.00 92.40 93.70 0.0M
2023-11-22 93.80 94.00 93.00 93.10 0.0M
2023-11-21 93.50 94.30 92.60 94.30 0.0M
2023-11-20 93.30 93.60 92.80 93.40 0.0M
2023-11-17 93.70 94.10 93.10 93.10 0.0M
2023-11-16 93.30 93.70 92.90 93.40 0.0M
2023-11-15 94.10 94.30 92.80 92.90 0.0M
2023-11-14 95.50 95.90 94.30 95.00 0.0M
2023-11-13 94.50 95.00 94.30 94.80 0.0M
2023-11-10 96.20 96.60 94.40 94.70 0.0M
2023-11-09 97.10 98.00 95.70 96.40 0.0M
2023-11-08 97.20 98.30 97.20 97.20 0.0M
2023-11-07 97.70 98.00 97.10 97.70 0.0M
2023-11-06 96.20 96.60 95.60 96.60 0.0M
2023-11-03 97.00 97.20 96.00 97.00 0.0M
2023-11-02 96.90 97.30 95.60 96.80 0.0M
2023-11-01 97.00 98.50 96.50 98.00 0.0M
2023-10-31 96.60 97.20 96.10 96.20 0.0M
2023-10-30 97.60 97.60 96.80 96.90 0.0M
2023-10-27 99.80 101.80 97.40 97.40 0.0M
2023-10-26 98.90 101.60 97.60 101.00 0.0M
2023-10-25 97.20 98.60 97.20 98.60 0.0M
2023-10-24 96.40 97.80 96.30 97.80 0.0M
2023-10-23 98.00 98.00 96.20 97.50 0.0M
2023-10-20 93.90 97.50 93.90 97.50 0.0M
2023-10-19 96.70 97.60 94.40 94.70 0.0M
2023-10-18 98.80 98.90 97.90 97.90 0.0M
2023-10-17 101.00 101.00 97.50 97.60 0.0M
2023-10-16 98.80 99.80 98.40 99.70 0.0M
2023-10-13 98.60 99.30 98.20 98.20 0.0M
2023-10-12 97.50 98.30 97.30 98.10 0.0M
2023-10-11 97.40 97.60 96.90 97.20 0.0M
2023-10-10 98.80 99.40 97.60 98.20 0.0M
2023-10-09 98.70 98.70 97.80 98.60 0.0M
2023-10-06 98.10 98.80 97.60 98.00 0.0M
2023-10-05 97.30 98.00 97.00 98.00 0.0M
2023-10-04 97.30 97.50 96.60 97.20 0.0M
2023-10-03 98.10 98.20 96.50 96.50 0.0M
2023-10-02 98.30 98.50 97.30 97.50 0.0M
2023-09-29 98.70 98.90 97.80 97.80 0.0M
2023-09-28 99.20 99.20 98.50 98.80 0.0M
2023-09-27 100.00 100.80 99.00 99.10 0.0M
2023-09-26 99.60 100.60 99.50 100.00 0.0M
2023-09-25 100.20 100.20 99.30 99.80 0.0M
2023-09-22 100.20 101.00 99.60 100.40 0.0M
2023-09-21 101.00 101.20 100.20 100.60 0.0M
2023-09-20 100.80 101.00 100.20 101.00 0.0M
2023-09-19 100.60 101.20 99.90 100.60 0.0M
2023-09-18 100.60 101.40 100.60 100.80 0.0M
2023-09-15 101.60 102.40 101.00 101.40 0.0M
2023-09-14 100.40 101.00 99.60 101.00 0.0M
2023-09-13 101.20 102.00 100.80 101.20 0.0M
2023-09-12 101.80 101.80 100.40 101.20 0.0M
2023-09-11 101.60 102.00 100.80 101.20 0.0M
2023-09-08 100.60 101.80 100.40 101.80 0.0M
2023-09-07 99.50 101.00 99.00 101.00 0.0M
2023-09-06 100.80 100.80 98.10 98.70 0.0M
2023-09-05 101.60 102.20 101.40 101.40 0.0M
2023-09-04 101.00 102.60 101.00 101.00 0.0M
2023-09-01 101.40 101.40 100.20 101.40 0.0M
2023-08-31 101.40 101.80 101.00 101.80 0.0M
2023-08-30 101.40 101.40 100.60 100.80 0.0M
2023-08-29 100.80 101.20 100.20 100.60 0.0M
2023-08-28 101.60 102.40 101.20 101.20 0.0M
2023-08-25 101.80 102.20 101.20 101.80 0.0M
2023-08-24 102.00 103.00 101.40 101.60 0.0M
2023-08-23 99.30 103.20 98.40 102.40 0.0M
2023-08-22 100.40 100.40 99.80 100.00 0.0M
2023-08-21 99.60 101.00 99.60 100.40 0.0M
2023-08-18 100.60 100.60 100.00 100.00 0.0M
2023-08-17 99.50 101.20 99.30 101.20 0.0M
2023-08-16 99.60 100.00 99.10 100.00 0.0M
2023-08-15 99.80 100.20 98.70 100.00 0.0M
2023-08-14 97.20 99.50 97.20 99.50 0.0M
2023-08-11 95.50 97.80 95.50 97.80 0.0M
2023-08-10 96.10 97.10 96.00 97.10 0.0M
2023-08-09 96.80 97.10 96.60 96.80 0.0M
2023-08-08 96.30 97.60 96.00 97.30 0.0M
2023-08-07 95.90 95.90 95.00 95.30 0.0M
2023-08-04 96.60 97.00 95.20 95.20 0.0M
2023-08-03 96.70 97.20 96.30 96.30 0.0M
2023-08-02 96.10 96.10 95.70 96.10 0.0M
2023-08-01 97.20 100.00 96.40 96.80 0.0M
2023-07-31 96.70 97.30 95.90 96.20 0.0M
2023-07-28 96.70 96.70 95.60 95.80 0.0M
2023-07-27 97.10 97.60 96.10 96.50 0.0M
2023-07-26 97.40 97.40 96.00 97.20 0.0M
2023-07-25 98.30 98.70 97.70 97.70 0.0M
2023-07-24 99.00 99.60 98.60 98.60 0.0M
2023-07-21 97.10 99.10 97.10 99.00 0.0M
2023-07-20 94.90 97.50 94.80 97.20 0.0M
2023-07-19 94.10 95.20 93.70 94.70 0.0M
2023-07-18 94.50 95.20 93.70 95.20 0.0M
2023-07-17 95.80 95.80 94.50 94.50 0.0M
2023-07-14 95.40 95.40 94.70 95.40 0.0M
2023-07-13 97.50 97.50 95.50 95.50 0.0M
2023-07-12 99.20 99.20 97.50 97.80 0.0M
2023-07-11 100.40 100.60 98.90 98.90 0.0M
2023-07-10 99.50 100.40 99.30 100.20 0.0M
2023-07-07 103.20 103.20 99.60 99.60 0.0M
2023-07-06 104.40 105.20 103.80 103.80 0.0M
2023-07-05 104.60 105.40 104.40 104.60 0.0M
2023-07-04 103.80 105.00 103.80 104.80 0.0M
2023-07-03 106.40 106.40 104.20 105.00 0.0M
2023-06-30 103.80 105.20 103.20 105.00 0.0M
2023-06-29 103.80 103.80 102.20 103.80 0.0M
2023-06-28 102.60 103.40 102.40 103.00 0.0M
2023-06-27 103.00 103.40 102.40 103.00 0.0M
2023-06-26 105.20 105.80 103.00 103.00 0.0M
2023-06-23 103.80 105.00 103.80 104.80 0.0M
2023-06-22 101.20 103.60 101.20 103.20 0.0M
2023-06-21 101.20 101.80 100.60 101.80 0.0M
2023-06-20 100.80 101.20 99.40 100.60 0.0M
2023-06-19 99.80 101.00 99.70 100.00 0.0M
2023-06-16 100.20 100.60 99.40 100.60 0.0M
2023-06-15 100.60 100.60 99.50 100.00 0.0M
2023-06-14 101.60 101.80 100.00 100.20 0.0M
2023-06-13 102.20 102.40 100.60 101.80 0.0M
2023-06-12 103.80 103.80 101.80 102.40 0.0M
2023-06-09 101.60 103.60 101.60 103.60 0.0M
2023-06-08 101.80 102.40 100.60 102.40 0.0M
2023-06-07 103.20 103.20 99.70 100.40 0.0M
2023-06-06 105.80 106.00 104.00 104.00 0.0M
2023-06-05 104.80 106.80 104.80 106.00 0.0M
2023-06-02 102.80 104.80 102.80 104.80 0.0M
2023-06-01 103.80 104.40 103.00 103.20 0.0M
2023-05-31 101.40 103.40 101.40 103.40 0.0M
2023-05-30 103.60 104.00 101.80 101.80 0.0M
2023-05-29 103.20 103.80 103.20 103.60 0.0M
2023-05-26 103.60 104.60 103.60 104.40 0.0M
2023-05-25 105.80 105.80 104.00 104.40 0.0M
2023-05-24 105.20 105.60 104.40 105.60 0.0M
2023-05-23 105.80 106.20 104.80 105.20 0.1M
2023-05-22 105.60 107.40 105.60 107.20 0.0M
2023-05-19 105.00 107.60 104.80 107.00 0.0M
2023-05-18 104.80 106.80 104.80 106.20 0.0M
2023-05-17 106.00 107.40 105.00 105.00 0.0M
2023-05-16 107.60 107.80 106.20 107.20 0.0M
2023-05-15 107.80 108.00 106.40 106.60 0.0M
2023-05-12 106.60 108.40 106.60 108.20 0.0M
2023-05-11 107.80 107.80 107.00 107.20 0.0M
2023-05-10 107.00 107.40 105.80 106.60 0.0M
2023-05-09 108.00 108.00 107.60 108.00 0.0M
2023-05-08 106.60 107.40 105.60 107.20 0.0M
2023-05-05 107.60 107.60 106.20 106.60 0.0M
2023-05-04 106.60 107.60 106.40 106.40 0.0M
2023-05-03 106.40 107.80 106.20 107.60 0.0M
2023-05-02 105.80 106.20 105.20 105.80 0.0M
2023-04-28 103.60 104.60 103.00 104.40 0.0M
2023-04-27 104.00 104.00 100.80 101.20 0.0M
2023-04-26 105.40 105.60 102.00 103.00 0.0M
2023-04-25 104.00 106.20 104.00 105.60 0.0M
2023-04-24 104.40 105.60 104.40 105.40 0.0M
2023-04-21 105.00 105.00 104.00 105.00 0.0M
2023-04-20 104.00 104.20 103.20 104.00 0.0M
2023-04-19 104.60 105.40 104.40 104.40 0.0M
2023-04-18 104.60 105.40 104.00 104.60 0.0M
2023-04-17 105.00 106.20 101.60 105.00 0.0M
2023-04-14 105.00 105.40 103.80 104.60 0.0M
2023-04-13 104.20 105.00 102.60 103.60 0.0M
2023-04-12 103.80 104.00 102.00 102.80 0.0M
2023-04-11 102.60 103.80 102.40 103.80 0.0M
2023-04-06 103.00 103.20 102.20 102.80 0.0M
2023-04-05 99.60 102.60 99.30 102.60 0.0M
2023-04-04 100.00 100.20 99.00 99.00 0.0M
2023-04-03 98.30 99.70 97.30 99.70 0.0M
2023-03-31 97.40 97.40 97.00 97.40 0.0M
2023-03-30 96.50 97.10 96.10 97.00 0.0M
2023-03-29 98.30 98.30 96.70 96.70 0.0M
2023-03-28 98.70 99.60 98.20 98.20 0.0M
2023-03-27 97.20 99.50 97.20 99.50 0.0M
2023-03-24 96.40 96.70 95.50 96.30 0.0M
2023-03-23 96.70 96.70 95.50 95.50 0.0M
2023-03-22 98.40 98.40 97.40 97.50 0.0M
2023-03-21 98.10 99.40 97.70 97.90 0.0M
2023-03-20 97.00 99.10 96.60 99.10 0.0M
2023-03-17 100.20 101.00 98.30 98.40 0.0M
2023-03-16 101.20 101.20 99.50 100.80 0.0M
2023-03-15 99.80 102.00 99.00 101.00 0.0M
2023-03-14 98.60 99.90 97.80 99.30 0.0M
2023-03-13 101.40 101.40 99.20 99.30 0.0M
2023-03-10 101.60 102.80 101.40 101.40 0.0M
2023-03-09 102.20 103.40 102.00 102.80 0.0M
2023-03-08 106.20 106.20 102.80 102.80 0.0M
2023-03-07 103.60 105.60 103.60 105.60 0.0M
2023-03-06 100.60 101.80 100.60 101.00 0.0M
2023-03-03 101.60 101.60 100.40 100.80 0.0M
2023-03-02 99.30 101.00 99.10 101.00 0.0M
2023-03-01 100.40 100.80 98.90 100.60 0.0M
2023-02-28 103.40 103.60 100.60 100.60 0.0M
2023-02-27 104.60 104.60 102.40 102.40 0.0M
2023-02-24 104.60 104.60 103.40 103.40 0.0M
2023-02-23 103.80 104.40 102.80 104.00 0.0M
2023-02-22 102.80 103.60 101.80 103.40 0.0M
2023-02-21 102.40 103.00 101.40 102.60 0.0M
2023-02-20 102.20 102.80 101.80 102.40 0.0M
2023-02-17 99.40 101.60 99.40 101.40 0.0M
2023-02-16 100.20 100.60 100.00 100.20 0.0M
2023-02-15 101.80 101.80 101.00 101.80 0.0M
2023-02-14 101.40 102.40 101.00 101.00 0.0M
2023-02-13 101.40 102.20 100.60 101.20 0.0M
2023-02-10 98.90 101.20 98.90 100.80 0.0M
2023-02-09 100.00 100.00 98.80 99.80 0.0M
2023-02-08 97.70 99.50 97.70 99.50 0.0M
2023-02-07 96.60 98.10 96.60 98.10 0.0M
2023-02-06 94.50 97.20 94.20 97.00 0.0M
2023-02-03 95.50 95.70 94.50 95.20 0.0M
2023-02-02 97.90 97.90 93.80 94.90 0.0M
2023-02-01 99.10 99.10 97.60 97.90 0.0M
2023-01-31 97.50 98.60 97.50 98.10 0.0M
2023-01-30 95.90 97.80 94.30 97.80 0.0M
2023-01-27 97.30 98.60 97.30 98.00 0.0M
2023-01-26 99.30 99.80 98.10 98.30 0.0M
2023-01-25 99.10 100.20 99.00 100.20 0.0M
2023-01-24 101.40 101.40 98.80 99.20 0.0M
2023-01-23 101.40 101.60 100.40 101.00 0.0M
2023-01-20 100.80 101.40 100.60 101.00 0.0M
2023-01-19 100.60 101.40 99.70 101.40 0.0M
2023-01-18 102.20 102.20 100.80 101.40 0.0M
2023-01-17 105.00 105.00 102.60 102.80 0.0M
2023-01-16 103.40 104.20 103.20 104.00 0.0M
2023-01-13 103.60 103.60 102.60 103.20 0.0M
2023-01-12 102.80 103.60 102.20 102.80 0.0M
2023-01-11 103.40 103.60 102.20 102.60 0.0M
2023-01-10 102.60 104.40 101.60 103.20 0.0M
2023-01-09 107.40 108.20 105.80 105.80 0.0M
2023-01-06 108.60 109.40 107.80 108.80 0.0M
2023-01-05 105.20 106.80 105.00 106.80 0.0M
2023-01-04 105.80 106.80 103.60 105.60 0.0M
2023-01-03 104.80 106.00 104.00 104.20 0.0M
2023-01-02 104.00 105.00 103.20 105.00 0.0M