Merck

MRCG
🏛️ germany →
110.30
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
2021-12-30 230.10 231.30 228.10 228.10 0.0M
2021-12-29 229.50 230.50 227.50 230.20 0.0M
2021-12-28 229.40 231.30 227.90 229.40 0.0M
2021-12-27 226.50 229.30 223.70 228.40 0.0M
2021-12-23 228.60 228.70 224.60 225.80 0.0M
2021-12-22 226.90 228.50 224.60 228.40 0.0M
2021-12-21 225.90 227.90 223.10 226.10 0.0M
2021-12-20 217.80 225.40 216.00 225.00 0.0M
2021-12-17 223.00 224.10 218.50 220.80 0.0M
2021-12-16 227.90 228.40 222.80 223.60 0.0M
2021-12-15 221.90 226.90 221.20 225.90 0.0M
2021-12-14 226.50 228.10 220.10 223.30 0.0M
2021-12-13 225.10 227.80 224.10 227.80 0.0M
2021-12-10 225.10 225.40 222.90 225.30 0.0M
2021-12-09 222.70 226.90 221.10 225.50 0.0M
2021-12-08 220.10 227.60 218.90 222.90 0.0M
2021-12-07 218.30 222.50 216.90 221.30 0.0M
2021-12-06 214.40 219.50 214.20 217.50 0.0M
2021-12-03 214.30 218.30 211.20 213.60 0.0M
2021-12-02 216.30 216.80 211.20 213.40 0.0M
2021-12-01 221.70 223.00 214.50 215.10 0.0M
2021-11-30 218.00 223.10 217.00 219.40 0.0M
2021-11-29 222.70 224.80 215.70 220.40 0.0M
2021-11-26 213.00 226.60 212.10 222.00 0.0M
2021-11-25 216.90 220.50 215.30 216.30 0.0M
2021-11-24 215.60 217.80 213.40 216.30 0.0M
2021-11-23 221.30 221.30 212.90 216.00 0.0M
2021-11-22 222.80 224.40 220.60 220.60 0.0M
2021-11-19 219.40 226.80 218.00 221.30 0.0M
2021-11-18 219.40 221.60 217.60 220.90 0.0M
2021-11-17 216.40 219.90 214.10 219.90 0.0M
2021-11-16 216.50 217.60 211.20 216.30 0.0M
2021-11-15 215.00 218.40 213.70 217.00 0.0M
2021-11-12 206.50 214.40 205.50 213.90 0.0M
2021-11-11 207.00 207.00 201.30 205.30 0.0M
2021-11-10 208.70 208.80 205.50 206.30 0.0M
2021-11-09 208.90 210.10 207.40 208.80 0.0M
2021-11-08 203.10 209.90 203.10 209.00 0.0M
2021-11-05 217.50 219.50 200.80 202.70 0.0M
2021-11-04 216.20 217.90 213.40 217.90 0.0M
2021-11-03 209.30 218.00 209.30 218.00 0.0M
2021-11-02 207.90 209.90 206.30 209.90 0.0M
2021-11-01 204.90 208.60 204.90 208.10 0.0M
2021-10-29 204.30 205.10 202.90 204.60 0.0M
2021-10-28 202.30 205.50 201.70 205.50 0.0M
2021-10-27 202.70 205.50 201.90 202.90 0.0M
2021-10-26 204.50 205.00 200.70 202.10 0.0M
2021-10-25 201.50 204.40 200.00 203.70 0.0M
2021-10-22 203.90 205.20 202.00 203.40 0.0M
2021-10-21 197.55 204.40 197.05 204.20 0.0M
2021-10-20 194.65 200.00 194.00 198.40 0.0M
2021-10-19 193.75 196.10 191.85 195.30 0.0M
2021-10-18 192.85 194.05 189.80 194.05 0.0M
2021-10-15 193.40 193.70 190.80 192.80 0.0M
2021-10-14 193.15 193.45 190.15 192.80 0.0M
2021-10-13 188.45 193.55 187.05 192.50 0.0M
2021-10-12 183.25 188.90 182.55 188.85 0.0M
2021-10-11 186.05 186.05 182.75 183.60 0.0M
2021-10-08 186.40 187.45 184.80 186.70 0.0M
2021-10-07 188.40 188.75 184.40 186.55 0.0M
2021-10-06 186.00 187.95 182.45 187.35 0.0M
2021-10-05 184.75 187.75 183.25 187.10 0.0M
2021-10-04 185.05 187.60 182.65 183.15 0.0M
2021-10-01 186.80 187.35 181.90 184.65 0.0M
2021-09-30 185.20 189.45 185.20 188.40 0.0M
2021-09-29 183.95 189.55 183.95 184.80 0.0M
2021-09-28 189.25 189.25 182.55 183.60 0.0M
2021-09-27 195.30 195.70 187.85 189.05 0.0M
2021-09-24 198.55 199.40 193.25 195.05 0.0M
2021-09-23 197.95 199.95 196.95 198.05 0.0M
2021-09-22 202.00 203.70 195.65 197.60 0.0M
2021-09-21 196.00 201.90 195.65 201.60 0.0M
2021-09-20 195.05 197.35 191.25 195.45 0.0M
2021-09-17 197.10 199.15 195.25 196.90 0.0M
2021-09-16 197.50 198.00 195.30 196.55 0.0M
2021-09-15 200.30 201.00 196.60 197.20 0.0M
2021-09-14 202.10 202.10 195.10 199.60 0.0M
2021-09-13 205.20 207.40 202.10 202.40 0.0M
2021-09-10 204.90 205.20 202.80 203.10 0.0M
2021-09-09 199.35 205.00 199.35 204.50 0.0M
2021-09-08 201.70 202.40 199.40 200.30 0.0M
2021-09-07 205.60 206.20 200.70 202.30 0.0M
2021-09-06 206.20 207.90 204.30 206.30 0.0M
2021-09-03 205.70 206.50 203.70 206.50 0.0M
2021-09-02 202.60 206.60 202.10 205.50 0.0M
2021-09-01 201.40 203.40 200.70 202.70 0.0M
2021-08-31 202.70 205.10 200.80 200.80 0.0M
2021-08-30 198.80 202.90 198.80 202.90 0.0M
2021-08-27 200.00 201.00 198.65 199.50 0.0M
2021-08-26 199.15 202.20 198.55 199.05 0.0M
2021-08-25 200.60 202.00 199.50 199.65 0.0M
2021-08-24 203.40 204.00 200.40 200.60 0.0M
2021-08-23 209.20 209.40 202.00 203.50 0.0M
2021-08-20 203.50 207.70 201.50 207.70 0.0M
2021-08-19 199.85 204.20 198.50 203.50 0.0M
2021-08-18 198.65 201.40 198.15 200.60 0.0M
2021-08-17 196.95 199.45 196.05 198.65 0.0M
2021-08-16 194.35 197.90 193.65 197.90 0.0M
2021-08-13 191.65 196.05 191.25 195.05 0.0M
2021-08-12 188.05 191.65 188.05 191.65 0.0M
2021-08-11 186.85 188.95 185.45 188.25 0.0M
2021-08-10 184.65 188.70 184.20 186.85 0.0M
2021-08-09 182.00 184.95 180.25 184.95 0.0M
2021-08-06 188.85 189.85 180.20 181.05 0.0M
2021-08-05 177.95 188.75 176.50 188.75 0.0M
2021-08-04 175.40 177.70 174.75 176.60 0.0M
2021-08-03 174.95 175.20 174.20 175.20 0.0M
2021-08-02 173.05 174.70 171.75 174.70 0.0M
2021-07-30 171.65 173.50 170.30 173.00 0.0M
2021-07-29 172.75 173.75 171.85 172.45 0.0M
2021-07-28 172.65 173.60 171.55 173.00 0.0M
2021-07-27 171.80 173.45 171.30 173.00 0.0M
2021-07-26 173.75 173.80 171.15 171.70 0.0M
2021-07-23 170.50 174.65 169.90 173.95 0.0M
2021-07-22 167.60 170.55 166.55 170.55 0.0M
2021-07-21 168.75 169.45 167.10 168.25 0.0M
2021-07-20 169.00 170.05 167.40 169.20 0.0M
2021-07-19 170.05 170.50 168.40 168.90 0.0M
2021-07-16 171.90 172.65 170.15 170.20 0.0M
2021-07-15 170.50 171.70 170.10 170.25 0.0M
2021-07-14 171.75 172.00 170.40 171.25 0.0M
2021-07-13 170.35 172.10 167.75 170.95 0.0M
2021-07-12 169.75 171.55 169.65 170.00 0.0M
2021-07-09 169.20 170.35 168.40 169.60 0.0M
2021-07-08 169.25 170.20 168.15 169.85 0.0M
2021-07-07 166.35 169.20 165.60 168.35 0.0M
2021-07-06 163.85 166.15 163.45 165.70 0.0M
2021-07-05 162.20 163.95 161.60 163.95 0.0M
2021-07-02 163.25 163.70 161.95 162.50 0.0M
2021-07-01 162.35 164.00 161.60 163.20 0.0M
2021-06-30 161.25 162.40 160.05 162.25 0.0M
2021-06-29 159.35 161.35 159.35 161.20 0.0M
2021-06-28 159.10 160.00 158.20 159.40 0.0M
2021-06-25 157.95 159.40 157.25 158.80 0.0M
2021-06-24 156.00 159.10 156.00 158.00 0.0M
2021-06-23 157.65 157.80 155.35 155.35 0.0M
2021-06-22 154.70 157.70 152.90 156.95 0.0M
2021-06-21 150.90 154.50 150.65 153.90 0.0M
2021-06-18 154.20 155.55 151.80 151.90 0.0M
2021-06-17 151.15 154.75 149.90 154.75 0.0M
2021-06-16 154.20 154.20 150.25 151.15 0.0M
2021-06-15 154.60 156.00 153.05 154.20 0.0M
2021-06-14 155.70 156.00 153.80 154.50 0.0M
2021-06-11 155.70 156.90 154.70 155.65 0.0M
2021-06-10 153.80 156.45 153.25 155.65 0.0M
2021-06-09 150.75 155.05 150.35 154.90 0.0M
2021-06-08 147.75 152.80 147.15 150.85 0.0M
2021-06-07 147.35 147.75 145.00 147.30 0.0M
2021-06-04 143.70 147.20 143.70 146.55 0.0M
2021-06-03 144.30 144.30 142.95 144.25 0.0M
2021-06-02 147.20 147.30 143.50 144.00 0.0M
2021-06-01 147.60 149.60 146.40 147.20 0.0M
2021-05-31 147.95 148.45 147.35 147.60 0.0M
2021-05-28 145.45 148.00 144.45 147.10 0.0M
2021-05-27 148.15 148.15 144.90 145.35 0.0M
2021-05-26 148.20 149.05 147.05 148.10 0.0M
2021-05-25 147.30 148.40 146.80 147.55 0.0M
2021-05-24 146.00 147.05 146.00 146.95 0.0M
2021-05-21 146.35 147.50 145.90 146.10 0.0M
2021-05-20 143.15 146.95 143.05 146.35 0.0M
2021-05-19 140.60 142.95 140.05 142.65 0.0M
2021-05-18 141.70 143.10 140.85 141.60 0.0M
2021-05-17 140.05 141.90 139.75 141.75 0.0M
2021-05-14 138.95 141.05 137.10 141.05 0.0M
2021-05-13 135.10 138.00 134.55 137.70 0.0M
2021-05-12 138.85 139.55 135.05 135.80 0.0M
2021-05-11 140.55 140.75 136.65 139.00 0.0M
2021-05-10 143.15 143.15 141.00 141.15 0.0M
2021-05-07 141.40 143.15 140.95 143.15 0.0M
2021-05-06 142.40 144.10 140.25 142.00 0.0M
2021-05-05 143.50 144.65 140.80 142.95 0.0M
2021-05-04 146.40 146.40 138.75 143.50 0.0M
2021-05-03 147.35 147.55 145.30 147.15 0.0M
2021-04-30 145.95 147.00 145.05 146.60 0.0M
2021-04-29 145.75 146.50 145.05 146.20 0.0M
2021-04-28 144.90 146.30 144.90 145.50 0.0M
2021-04-27 143.15 145.65 143.15 144.90 0.0M
2021-04-26 143.20 144.80 142.45 143.65 0.0M
2021-04-23 144.90 144.90 142.40 143.55 0.0M
2021-04-22 145.50 145.80 143.85 144.75 0.0M
2021-04-21 145.30 146.85 145.15 145.75 0.0M
2021-04-20 147.90 148.10 145.05 145.90 0.0M
2021-04-19 148.80 150.00 146.60 147.10 0.0M
2021-04-16 147.40 149.10 146.90 149.10 0.0M
2021-04-15 147.65 148.35 146.90 148.20 0.0M
2021-04-14 147.55 148.30 146.00 147.60 0.0M
2021-04-13 147.70 148.45 145.65 148.45 0.0M
2021-04-12 148.95 148.95 146.50 147.10 0.0M
2021-04-09 147.05 148.80 146.45 148.20 0.0M
2021-04-08 145.40 147.20 145.00 146.45 0.0M
2021-04-07 146.05 146.60 144.40 145.30 0.0M
2021-04-06 147.40 147.50 145.65 146.50 0.0M
2021-04-01 146.30 147.00 145.15 145.15 0.0M
2021-03-31 146.00 147.40 145.20 146.40 0.0M
2021-03-30 146.80 146.85 145.20 145.50 0.0M
2021-03-29 146.30 147.05 145.40 146.00 0.0M
2021-03-26 145.05 146.35 144.85 145.50 0.0M
2021-03-25 143.95 145.75 142.90 144.85 0.0M
2021-03-24 144.25 145.20 142.20 143.20 0.0M
2021-03-23 141.70 145.00 140.45 144.20 0.0M
2021-03-22 138.85 141.75 138.30 141.60 0.0M
2021-03-19 138.35 139.00 137.65 138.90 0.0M
2021-03-18 135.55 139.40 135.25 138.50 0.0M
2021-03-17 137.90 137.90 134.50 135.30 0.0M
2021-03-16 134.80 137.95 133.95 137.95 0.0M
2021-03-15 134.25 134.90 133.50 134.90 0.0M
2021-03-12 134.15 134.85 132.30 133.65 0.0M
2021-03-11 133.90 135.10 132.20 133.40 0.0M
2021-03-10 134.45 134.85 132.05 133.25 0.0M
2021-03-09 131.05 134.35 129.60 134.15 0.0M
2021-03-08 131.55 132.45 126.55 130.60 0.0M
2021-03-05 133.00 133.05 129.50 130.85 0.0M
2021-03-04 130.75 135.40 129.50 132.95 0.0M
2021-03-03 136.20 136.25 131.90 132.50 0.0M
2021-03-02 136.95 137.45 135.25 135.95 0.0M
2021-03-01 134.90 137.45 134.75 137.35 0.0M
2021-02-26 135.60 138.10 134.65 134.85 0.0M
2021-02-25 137.25 138.05 135.50 135.85 0.0M
2021-02-24 135.80 137.60 135.00 136.85 0.0M
2021-02-23 138.75 138.75 134.85 136.20 0.0M
2021-02-22 139.05 139.45 136.95 138.40 0.0M
2021-02-19 139.35 140.65 138.90 139.10 0.0M
2021-02-18 141.00 141.75 138.95 139.90 0.0M
2021-02-17 141.75 141.95 140.15 141.85 0.0M
2021-02-16 142.85 142.95 141.05 141.05 0.0M
2021-02-15 143.25 144.15 142.00 143.60 0.0M
2021-02-12 141.25 142.95 140.75 142.95 0.0M
2021-02-11 141.55 143.00 140.30 140.95 0.0M
2021-02-10 142.00 142.60 139.95 141.40 0.0M
2021-02-09 142.85 143.15 140.75 141.60 0.0M
2021-02-08 143.05 143.15 141.80 142.65 0.0M
2021-02-05 142.00 143.25 140.70 142.15 0.0M
2021-02-04 142.25 142.90 141.00 141.80 0.0M
2021-02-03 143.70 143.95 141.30 141.90 0.0M
2021-02-02 140.10 143.80 139.20 143.25 0.0M
2021-02-01 139.20 140.10 138.05 139.45 0.0M
2021-01-29 138.70 139.30 136.00 138.35 0.0M
2021-01-28 136.90 140.55 134.90 140.00 0.0M
2021-01-27 143.35 144.10 137.05 137.35 0.0M
2021-01-26 141.05 145.25 141.05 143.45 0.0M
2021-01-25 142.50 143.55 141.10 143.05 0.0M
2021-01-22 140.90 141.45 138.75 141.45 0.0M
2021-01-21 143.25 143.95 140.80 141.50 0.0M
2021-01-20 149.40 149.50 137.20 143.20 0.0M
2021-01-19 148.75 149.95 148.45 148.65 0.0M
2021-01-18 148.95 149.40 148.10 148.70 0.0M
2021-01-15 148.95 149.60 148.00 149.30 0.0M
2021-01-14 147.50 149.90 146.65 149.65 0.0M
2021-01-13 147.15 147.55 145.10 146.75 0.0M
2021-01-12 145.65 147.05 144.10 146.30 0.0M
2021-01-11 143.55 145.45 142.00 145.40 0.0M
2021-01-08 144.30 145.25 142.40 143.50 0.0M
2021-01-07 143.15 144.40 142.00 143.45 0.0M
2021-01-06 143.35 144.15 140.05 142.60 0.0M
2021-01-05 144.75 144.85 142.40 143.80 0.0M
2021-01-04 142.85 144.75 139.15 143.95 0.0M