Merck

MRCG
🏛️ uk →
106.15
Last Update: 2025-09-26
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
2021-12-30 229.90 230.80 227.00 228.25 0.0M
2021-12-29 229.80 230.70 227.70 228.25 0.0M
2021-12-23 227.50 227.70 224.50 225.65 0.0M
2021-12-22 225.90 227.70 224.50 227.30 0.1M
2021-12-21 226.00 226.80 223.20 225.70 0.1M
2021-12-20 218.30 224.40 217.00 223.80 0.1M
2021-12-17 223.50 224.10 218.80 221.40 0.3M
2021-12-16 228.10 228.10 223.10 224.75 0.0M
2021-12-15 222.60 225.90 221.20 225.50 0.2M
2021-12-14 227.00 228.30 220.10 220.90 0.1M
2021-12-13 225.70 227.60 224.50 226.80 0.1M
2021-12-10 223.50 225.70 223.40 224.30 0.1M
2021-12-09 222.20 227.00 221.80 224.80 0.1M
2021-12-08 223.00 227.70 219.20 220.80 0.1M
2021-12-07 217.10 221.80 217.00 221.35 0.0M
2021-12-06 217.70 218.90 214.30 216.50 0.2M
2021-12-03 213.50 218.30 211.40 213.65 0.1M
2021-12-02 215.30 215.30 211.10 212.50 0.2M
2021-12-01 220.50 220.50 214.60 216.25 0.1M
2021-11-30 218.10 223.00 217.30 219.40 0.1M
2021-11-29 223.90 224.20 215.70 220.50 0.1M
2021-11-26 214.90 226.60 214.90 223.10 0.1M
2021-11-25 216.50 220.30 216.30 217.25 0.2M
2021-11-24 215.90 217.80 213.80 215.50 0.0M
2021-11-23 220.80 220.80 213.00 214.85 0.1M
2021-11-22 221.30 224.50 220.60 221.00 0.1M
2021-11-19 219.00 225.40 219.00 221.15 0.1M
2021-11-18 219.80 221.50 219.00 219.30 0.0M
2021-11-17 215.70 219.90 215.10 219.65 0.0M
2021-11-16 216.30 216.60 211.30 215.00 0.0M
2021-11-15 215.10 218.20 214.20 216.70 0.1M
2021-11-12 207.00 214.10 206.70 213.20 0.0M
2021-11-11 206.20 206.20 201.60 205.50 0.1M
2021-11-10 208.10 208.20 205.40 206.25 0.1M
2021-11-09 208.00 210.10 207.20 207.70 0.1M
2021-11-08 202.40 209.60 202.40 208.30 0.1M
2021-11-05 217.50 219.20 201.00 202.15 0.2M
2021-11-04 214.20 217.60 213.70 216.40 0.0M
2021-11-03 209.30 213.60 209.30 213.15 0.1M
2021-11-02 208.10 209.60 206.70 209.15 0.0M
2021-11-01 205.20 208.70 204.20 208.30 0.0M
2021-10-29 204.80 204.90 203.00 203.85 0.0M
2021-10-28 202.70 205.40 201.50 204.70 0.0M
2021-10-27 203.20 205.30 201.90 202.05 0.0M
2021-10-26 204.70 204.80 200.40 203.15 0.1M
2021-10-25 202.50 204.30 202.40 203.00 0.1M
2021-10-22 204.40 204.80 202.70 202.80 0.0M
2021-10-21 199.20 203.40 198.80 203.05 0.1M
2021-10-20 194.20 200.10 193.80 198.28 0.0M
2021-10-19 195.45 196.45 191.80 194.60 0.0M
2021-10-18 192.80 192.80 190.00 192.70 0.0M
2021-10-15 192.30 193.70 190.70 192.57 0.1M
2021-10-14 192.30 192.30 190.40 191.03 0.0M
2021-10-13 187.55 193.65 186.90 192.25 0.1M
2021-10-12 182.25 189.00 182.25 187.72 0.1M
2021-10-11 186.95 186.95 182.60 184.12 0.0M
2021-10-08 187.00 187.45 184.95 186.22 0.0M
2021-10-07 187.80 187.80 184.45 186.45 0.2M
2021-10-06 185.15 187.35 182.60 186.70 0.1M
2021-10-05 183.50 187.35 183.15 185.40 0.0M
2021-10-04 182.75 187.50 182.75 182.80 0.2M
2021-10-01 185.75 187.10 181.75 182.47 0.0M
2021-09-30 188.20 189.40 185.40 186.97 0.0M
2021-09-29 186.40 189.55 184.95 185.60 0.1M
2021-09-28 187.60 187.80 183.60 184.38 0.2M
2021-09-27 195.70 195.95 187.95 188.32 0.1M
2021-09-24 198.70 198.70 193.15 194.65 0.1M
2021-09-23 199.65 199.90 198.00 198.75 0.0M
2021-09-22 200.90 201.30 196.00 197.43 0.0M
2021-09-21 197.25 201.80 196.45 201.35 0.1M
2021-09-20 195.90 197.35 191.20 194.80 0.1M
2021-09-17 197.45 199.20 195.35 196.07 0.2M
2021-09-16 197.85 197.90 195.30 196.22 0.2M
2021-09-15 200.30 201.00 196.95 197.60 0.0M
2021-09-14 198.10 200.40 195.20 199.38 0.3M
2021-09-13 204.90 207.20 202.00 202.50 0.1M
2021-09-10 204.40 205.20 202.80 204.05 0.2M
2021-09-09 201.30 205.00 201.00 203.90 0.5M
2021-09-08 201.50 201.50 199.40 200.80 0.0M
2021-09-07 206.30 206.30 200.70 201.20 0.1M
2021-09-06 206.50 207.80 204.40 205.40 0.1M
2021-09-03 205.90 206.60 203.50 205.45 0.0M
2021-09-02 203.40 206.70 203.40 206.45 0.1M
2021-09-01 202.40 203.20 200.80 202.95 0.0M
2021-08-31 203.00 205.20 201.70 202.00 0.1M
2021-08-27 200.00 201.10 198.80 199.38 0.1M
2021-08-26 199.60 202.10 198.55 199.97 0.1M
2021-08-25 200.80 202.10 199.55 200.35 0.0M
2021-08-24 203.10 203.70 200.40 201.05 0.1M
2021-08-23 207.40 207.60 202.10 202.50 0.1M
2021-08-20 203.50 206.90 201.40 206.35 0.0M
2021-08-19 199.60 202.75 198.60 202.75 0.0M
2021-08-18 198.75 200.90 198.25 200.35 0.1M
2021-08-17 197.40 199.35 196.90 198.50 0.0M
2021-08-16 193.65 197.15 193.60 195.85 0.1M
2021-08-13 191.95 194.85 191.55 193.95 0.1M
2021-08-12 188.70 191.62 188.70 191.62 0.1M
2021-08-11 186.15 188.85 185.25 188.35 0.1M
2021-08-10 184.55 188.60 184.55 186.85 0.1M
2021-08-09 181.35 184.60 181.35 184.30 0.0M
2021-08-06 189.80 189.80 180.60 181.28 0.1M
2021-08-05 176.35 188.45 176.35 188.03 0.2M
2021-08-04 174.60 176.85 174.60 176.45 0.0M
2021-08-03 175.00 175.35 174.09 174.57 0.3M
2021-08-02 173.45 174.50 171.85 174.45 0.1M
2021-07-30 171.30 173.30 170.65 172.47 0.0M
2021-07-29 173.70 173.70 172.50 173.03 0.0M
2021-07-28 172.30 173.05 171.55 172.65 0.0M
2021-07-27 171.30 173.45 171.25 171.95 0.0M
2021-07-26 173.30 173.30 171.30 171.55 0.0M
2021-07-23 170.40 174.70 170.00 174.57 0.1M
2021-07-22 167.95 170.40 166.75 170.10 0.0M
2021-07-21 168.60 170.00 167.20 167.32 0.1M
2021-07-20 170.10 170.25 167.50 167.90 0.0M
2021-07-19 170.55 170.80 168.40 168.55 0.2M
2021-07-16 171.95 172.45 170.15 170.53 0.1M
2021-07-15 170.50 171.55 170.05 171.22 0.0M
2021-07-14 171.45 172.00 170.57 170.57 0.0M
2021-07-13 169.70 171.55 167.70 170.90 0.0M
2021-07-12 169.50 171.60 169.50 170.53 0.0M
2021-07-09 168.85 170.35 168.55 169.45 0.1M
2021-07-08 168.15 170.00 168.15 169.35 0.2M
2021-07-07 165.80 169.10 165.45 168.40 0.2M
2021-07-06 163.85 165.50 163.40 164.65 0.2M
2021-07-05 163.20 163.45 161.75 162.97 0.1M
2021-07-02 162.80 163.25 162.25 162.85 0.4M
2021-07-01 162.10 163.20 161.65 162.70 0.1M
2021-06-30 160.65 162.40 160.50 161.90 0.2M
2021-06-29 159.85 161.30 159.85 161.03 0.1M
2021-06-28 158.00 160.00 158.00 159.97 0.1M
2021-06-25 157.25 159.30 157.25 159.07 0.0M
2021-06-24 156.25 158.95 155.50 157.95 0.0M
2021-06-23 156.75 157.65 155.60 156.18 0.1M
2021-06-22 153.80 157.45 153.15 157.07 0.4M
2021-06-21 151.75 153.65 151.75 153.12 0.1M
2021-06-18 154.00 155.40 151.90 151.90 0.2M
2021-06-17 151.00 153.60 150.15 153.07 0.0M
2021-06-16 153.75 153.75 151.20 151.80 0.0M
2021-06-15 155.90 155.90 153.05 154.07 0.1M
2021-06-14 155.50 156.05 154.05 154.55 0.0M
2021-06-11 155.75 156.95 154.70 155.15 0.1M
2021-06-10 155.35 156.60 154.20 155.47 0.1M
2021-06-09 150.40 155.15 150.40 154.43 0.2M
2021-06-08 148.45 152.90 148.45 151.07 0.2M
2021-06-07 146.20 147.60 144.95 147.15 0.3M
2021-06-04 143.80 146.75 143.80 146.30 0.0M
2021-06-03 143.80 144.00 143.15 143.40 0.0M
2021-06-02 146.70 147.25 143.40 144.05 0.0M
2021-06-01 148.40 149.50 146.93 146.93 0.0M
2021-05-28 145.20 147.57 144.80 147.57 0.0M
2021-05-27 148.00 148.00 145.05 145.05 0.0M
2021-05-26 148.70 148.80 147.35 147.80 0.2M
2021-05-25 148.15 148.60 146.85 148.10 0.0M
2021-05-21 146.20 147.49 146.15 146.62 0.0M
2021-05-20 144.45 146.80 144.05 146.80 0.0M
2021-05-19 140.25 142.40 140.25 141.88 0.0M
2021-05-18 141.85 143.05 140.90 141.45 0.0M
2021-05-17 140.40 141.90 140.10 141.12 0.0M
2021-05-14 138.85 140.40 137.40 140.38 0.0M
2021-05-13 134.70 138.00 134.55 137.53 0.0M
2021-05-12 138.30 139.10 135.45 135.53 0.0M
2021-05-11 140.65 141.50 136.75 138.03 0.1M
2021-05-10 142.15 142.75 141.30 141.82 0.0M
2021-05-07 141.15 143.30 141.15 142.43 0.2M
2021-05-06 142.35 143.85 140.10 141.00 0.4M
2021-05-05 142.65 144.40 141.00 141.38 0.2M
2021-05-04 145.15 145.15 138.80 138.82 0.1M
2021-04-30 146.50 147.05 145.35 146.28 0.0M
2021-04-29 145.85 146.40 145.10 145.65 0.0M
2021-04-28 146.35 146.35 144.95 146.00 0.3M
2021-04-27 143.60 145.75 143.55 145.10 0.3M
2021-04-26 142.80 145.20 142.80 143.50 0.0M
2021-04-23 143.40 143.95 142.45 142.88 0.0M
2021-04-22 144.40 145.40 144.25 144.65 0.0M
2021-04-21 146.25 146.85 145.55 145.65 0.0M
2021-04-20 147.60 148.15 145.80 146.25 0.1M
2021-04-19 149.00 150.00 147.55 148.18 0.0M
2021-04-16 147.35 148.95 147.35 148.75 0.0M
2021-04-15 147.80 148.25 147.10 148.18 0.0M
2021-04-14 147.15 148.05 146.90 147.82 0.0M
2021-04-13 146.85 148.35 145.60 147.65 0.0M
2021-04-12 148.20 148.25 146.80 146.80 0.2M
2021-04-09 147.10 148.60 145.00 148.50 0.0M
2021-04-08 145.35 147.00 145.10 147.00 0.4M
2021-04-07 146.05 146.05 144.40 144.88 0.0M
2021-04-06 146.35 147.05 145.45 146.07 0.0M
2021-04-01 146.00 146.80 145.30 145.62 0.1M
2021-03-31 145.70 147.45 145.65 146.57 0.0M
2021-03-30 146.25 146.40 145.35 146.05 0.1M
2021-03-29 146.45 146.90 145.50 146.55 0.0M
2021-03-26 145.55 146.35 145.35 145.35 0.0M
2021-03-25 143.15 144.80 143.15 144.18 0.1M
2021-03-24 144.05 145.20 142.30 143.45 0.0M
2021-03-23 141.00 145.25 140.55 144.22 0.0M
2021-03-22 139.35 140.90 138.40 140.45 0.1M
2021-03-19 138.65 138.80 137.70 138.25 0.2M
2021-03-18 135.15 139.35 135.15 138.70 0.0M
2021-03-17 137.75 137.80 134.45 134.45 0.0M
2021-03-16 134.95 137.90 134.05 137.85 0.1M
2021-03-15 133.65 134.85 133.50 133.97 0.0M
2021-03-12 133.80 134.85 132.65 132.90 0.0M
2021-03-11 132.10 134.85 132.10 134.18 0.0M
2021-03-10 133.45 134.00 132.25 133.40 0.1M
2021-03-09 130.55 134.45 129.60 134.25 0.0M
2021-03-08 128.55 130.95 126.90 130.75 0.0M
2021-03-05 132.00 132.40 129.85 130.05 0.2M
2021-03-04 130.90 135.95 130.35 133.20 0.1M
2021-03-03 135.45 135.55 132.20 132.30 0.1M
2021-03-02 136.30 136.50 135.40 135.90 0.0M
2021-03-01 136.25 136.95 135.35 136.10 0.0M
2021-02-26 135.35 138.20 134.70 134.75 0.1M
2021-02-25 137.20 137.20 135.60 136.50 0.0M
2021-02-24 135.40 137.45 135.15 136.82 0.0M
2021-02-23 136.60 137.75 134.90 135.62 0.1M
2021-02-22 138.05 139.00 137.05 138.25 0.0M
2021-02-19 139.65 140.65 138.45 139.32 0.0M
2021-02-18 140.90 141.40 138.95 138.95 0.0M
2021-02-17 140.20 141.85 140.20 141.10 0.1M
2021-02-16 142.55 142.95 141.45 141.82 0.0M
2021-02-15 142.75 143.35 142.05 142.95 0.1M
2021-02-12 141.40 142.90 141.00 142.65 0.0M
2021-02-11 142.20 142.80 140.65 141.07 0.1M
2021-02-10 142.20 142.70 140.00 141.45 0.3M
2021-02-09 142.40 143.05 140.85 142.03 0.0M
2021-02-08 142.10 143.15 141.70 142.78 0.0M
2021-02-05 142.55 143.20 140.80 141.12 0.0M
2021-02-04 142.50 142.95 141.00 141.75 0.0M
2021-02-03 143.30 143.75 141.40 142.10 0.0M
2021-02-02 139.70 143.30 139.25 142.35 0.0M
2021-02-01 137.90 140.10 137.90 139.65 0.1M
2021-01-29 138.15 139.40 136.85 138.22 0.0M
2021-01-28 136.40 139.65 134.85 139.55 0.1M
2021-01-27 142.70 144.10 137.45 137.60 0.0M
2021-01-26 142.90 145.05 142.15 143.60 0.0M
2021-01-25 142.35 143.70 141.10 143.05 0.1M
2021-01-22 140.75 141.05 138.80 140.90 0.0M
2021-01-21 143.10 143.35 140.90 141.57 0.0M
2021-01-20 149.20 149.20 140.90 142.32 0.0M
2021-01-19 149.20 149.90 148.45 148.65 0.0M
2021-01-18 148.30 149.60 148.20 148.65 0.0M
2021-01-15 149.30 149.80 148.00 148.45 0.0M
2021-01-14 148.00 149.90 147.65 149.65 0.1M
2021-01-13 146.60 146.90 145.10 146.47 0.0M
2021-01-12 145.30 146.45 144.10 146.00 0.0M
2021-01-11 142.55 144.80 142.00 144.47 0.0M
2021-01-08 144.55 145.25 142.50 142.72 0.1M
2021-01-07 143.40 143.90 141.95 143.82 0.0M
2021-01-06 141.30 143.75 140.05 142.60 0.0M
2021-01-05 143.55 144.35 142.35 142.95 0.0M
2021-01-04 140.35 144.25 139.10 144.10 0.1M