Merck

MRCG
🏛️ germany →
107.50
Last Update: 2025-09-29
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
2022-12-30 182.05 183.00 181.30 181.90 0.0M
2022-12-29 180.00 183.85 180.00 183.50 0.0M
2022-12-28 179.15 181.90 179.15 179.95 0.0M
2022-12-27 180.55 182.50 179.35 179.80 0.0M
2022-12-23 180.00 180.60 178.50 180.35 0.0M
2022-12-22 180.70 180.90 177.65 179.05 0.0M
2022-12-21 177.95 180.65 177.25 180.50 0.0M
2022-12-20 178.45 179.05 176.90 178.40 0.0M
2022-12-19 181.95 181.95 178.00 179.90 0.0M
2022-12-16 183.60 183.60 177.25 180.55 0.0M
2022-12-15 190.25 190.25 181.15 181.80 0.0M
2022-12-14 189.95 190.50 188.25 190.50 0.0M
2022-12-13 182.95 189.75 181.05 187.15 0.0M
2022-12-12 179.90 182.85 178.60 182.85 0.0M
2022-12-09 176.35 180.35 175.25 178.85 0.0M
2022-12-08 174.05 174.90 172.00 174.45 0.0M
2022-12-07 172.25 174.90 172.20 174.15 0.0M
2022-12-06 176.80 176.80 172.05 173.45 0.0M
2022-12-05 178.65 178.65 175.05 176.80 0.0M
2022-12-02 177.10 178.05 175.55 178.05 0.0M
2022-12-01 175.70 179.25 175.35 177.25 0.0M
2022-11-30 173.30 175.25 171.45 175.25 0.0M
2022-11-29 176.45 176.45 171.75 173.20 0.0M
2022-11-28 175.75 177.05 173.90 175.95 0.0M
2022-11-25 176.75 176.95 174.95 175.45 0.0M
2022-11-24 171.10 176.00 171.05 175.95 0.0M
2022-11-23 173.45 173.45 170.20 171.55 0.0M
2022-11-22 174.25 175.60 171.55 173.35 0.0M
2022-11-21 176.00 176.45 173.70 175.50 0.0M
2022-11-18 177.40 177.60 174.70 177.10 0.0M
2022-11-17 182.45 182.45 174.85 177.60 0.0M
2022-11-16 180.80 183.00 179.70 180.40 0.0M
2022-11-15 184.05 185.05 179.25 181.85 0.0M
2022-11-14 177.95 186.25 177.05 184.10 0.0M
2022-11-11 178.65 179.90 173.80 176.60 0.0M
2022-11-10 169.50 178.90 164.60 177.50 0.0M
2022-11-09 169.25 171.95 168.65 171.65 0.0M
2022-11-08 163.40 170.10 163.25 169.90 0.0M
2022-11-07 164.85 165.95 163.10 163.50 0.0M
2022-11-04 164.25 165.25 162.00 164.95 0.0M
2022-11-03 165.80 165.80 162.25 163.85 0.0M
2022-11-02 163.40 167.70 163.40 165.70 0.0M
2022-11-01 165.10 167.00 162.85 164.90 0.0M
2022-10-31 169.00 169.45 163.35 164.45 0.0M
2022-10-28 167.45 169.30 166.75 169.20 0.0M
2022-10-27 171.95 172.00 167.85 169.80 0.0M
2022-10-26 167.85 172.45 166.50 171.95 0.0M
2022-10-25 165.50 168.05 163.00 167.70 0.0M
2022-10-24 160.85 165.45 160.15 165.45 0.0M
2022-10-21 161.45 161.80 156.80 159.95 0.0M
2022-10-20 163.15 165.65 160.45 160.45 0.0M
2022-10-19 171.55 172.70 160.50 164.30 0.0M
2022-10-18 171.95 173.10 170.60 172.60 0.0M
2022-10-17 169.60 171.55 166.35 169.35 0.0M
2022-10-14 165.45 171.70 165.45 167.85 0.0M
2022-10-13 164.20 166.00 158.55 166.00 0.0M
2022-10-12 164.50 166.75 163.90 164.45 0.0M
2022-10-11 164.05 166.50 163.45 165.30 0.0M
2022-10-10 167.00 167.45 163.95 164.55 0.0M
2022-10-07 170.75 170.75 166.90 168.20 0.0M
2022-10-06 174.40 176.15 168.65 169.90 0.0M
2022-10-05 173.75 175.45 172.40 174.40 0.0M
2022-10-04 169.05 174.50 169.05 173.45 0.0M
2022-10-03 166.25 168.90 164.00 168.85 0.0M
2022-09-30 164.10 167.45 163.05 166.45 0.0M
2022-09-29 163.75 164.55 160.65 164.45 0.0M
2022-09-28 156.95 164.50 156.75 164.45 0.0M
2022-09-27 159.00 160.40 157.00 157.20 0.0M
2022-09-26 158.00 160.80 156.60 158.15 0.0M
2022-09-23 161.85 163.00 157.65 158.15 0.0M
2022-09-22 164.55 167.75 161.35 162.95 0.0M
2022-09-21 166.40 167.70 164.10 166.45 0.0M
2022-09-20 168.85 169.80 165.00 166.30 0.0M
2022-09-19 166.00 169.80 165.60 169.80 0.0M
2022-09-16 173.00 173.00 165.60 167.10 0.0M
2022-09-15 172.75 175.50 171.95 172.05 0.0M
2022-09-14 171.45 173.70 171.35 171.95 0.0M
2022-09-13 177.65 179.50 171.75 171.75 0.0M
2022-09-12 175.95 177.35 173.55 176.00 0.0M
2022-09-09 172.25 175.00 172.25 174.85 0.0M
2022-09-08 174.25 174.25 167.50 171.45 0.0M
2022-09-07 172.75 174.15 169.95 172.60 0.0M
2022-09-06 172.05 174.55 171.65 171.90 0.0M
2022-09-05 168.25 171.80 168.10 170.70 0.0M
2022-09-02 170.10 173.60 168.50 169.20 0.0M
2022-09-01 170.50 171.05 167.45 168.60 0.0M
2022-08-31 172.90 174.30 170.95 170.95 0.0M
2022-08-30 171.85 174.00 170.50 170.55 0.0M
2022-08-29 172.80 173.20 170.80 171.05 0.0M
2022-08-26 178.95 180.55 173.00 173.00 0.0M
2022-08-25 178.75 181.05 178.75 179.10 0.0M
2022-08-24 177.05 180.10 175.85 179.85 0.0M
2022-08-23 179.00 180.70 176.45 176.65 0.0M
2022-08-22 181.80 181.80 178.80 180.45 0.0M
2022-08-19 182.20 184.30 181.15 182.65 0.0M
2022-08-18 183.70 183.95 181.75 181.90 0.0M
2022-08-17 185.20 186.05 182.05 182.40 0.0M
2022-08-16 187.00 187.70 182.95 185.10 0.0M
2022-08-15 184.20 187.00 184.20 186.05 0.0M
2022-08-12 186.20 186.90 183.30 183.85 0.0M
2022-08-11 188.00 189.55 185.40 187.20 0.0M
2022-08-10 184.20 188.70 182.20 187.55 0.0M
2022-08-09 186.65 186.65 181.45 183.20 0.0M
2022-08-08 185.75 189.10 183.70 185.05 0.0M
2022-08-05 185.75 186.45 183.15 184.25 0.0M
2022-08-04 185.90 186.95 181.75 185.50 0.0M
2022-08-03 183.65 184.95 181.15 184.00 0.0M
2022-08-02 184.75 184.90 179.35 183.45 0.0M
2022-08-01 186.70 187.65 183.90 185.60 0.0M
2022-07-29 184.65 187.20 184.20 186.55 0.0M
2022-07-28 182.00 184.95 180.25 184.15 0.0M
2022-07-27 180.95 182.30 178.90 181.60 0.0M
2022-07-26 180.80 180.80 177.90 180.55 0.0M
2022-07-25 178.10 182.00 178.10 181.00 0.0M
2022-07-22 180.50 181.50 176.65 176.65 0.0M
2022-07-21 171.45 182.10 170.80 180.80 0.0M
2022-07-20 170.65 171.70 168.50 170.75 0.0M
2022-07-19 163.85 171.35 163.50 169.80 0.0M
2022-07-18 175.60 175.60 164.80 164.80 0.0M
2022-07-15 170.85 174.40 169.50 173.10 0.0M
2022-07-14 173.30 174.00 169.85 170.95 0.0M
2022-07-13 175.60 175.60 171.75 174.00 0.0M
2022-07-12 174.20 176.60 173.60 175.75 0.0M
2022-07-11 172.55 177.80 172.45 176.90 0.0M
2022-07-08 172.00 175.50 171.10 174.75 0.0M
2022-07-07 172.00 174.30 170.20 174.25 0.0M
2022-07-06 169.55 172.40 168.05 172.00 0.0M
2022-07-05 166.95 169.90 165.05 169.90 0.0M
2022-07-04 165.25 168.45 164.65 166.25 0.0M
2022-07-01 160.20 166.95 158.60 166.95 0.0M
2022-06-30 160.60 161.60 157.70 161.45 0.0M
2022-06-29 163.00 163.00 157.10 160.55 0.0M
2022-06-28 166.30 166.30 162.70 163.00 0.0M
2022-06-27 165.00 169.00 164.10 164.10 0.0M
2022-06-24 157.75 166.25 157.55 165.20 0.0M
2022-06-23 157.50 157.50 153.55 157.25 0.0M
2022-06-22 157.30 157.75 153.20 156.05 0.0M
2022-06-21 158.45 161.45 157.55 159.75 0.0M
2022-06-20 158.85 159.70 156.45 156.90 0.0M
2022-06-17 163.35 164.55 156.90 158.75 0.0M
2022-06-16 164.85 165.00 161.85 162.15 0.0M
2022-06-15 163.30 165.65 159.50 165.30 0.0M
2022-06-14 168.00 169.30 162.15 164.25 0.0M
2022-06-13 165.85 168.85 165.55 166.65 0.0M
2022-06-10 171.80 172.40 167.65 169.65 0.0M
2022-06-09 175.55 176.00 172.30 172.30 0.0M
2022-06-08 174.95 176.80 173.35 176.45 0.0M
2022-06-07 174.45 175.35 172.55 173.95 0.0M
2022-06-06 174.45 176.00 172.95 175.90 0.0M
2022-06-03 175.15 176.60 172.85 173.85 0.0M
2022-06-02 172.50 176.45 172.50 176.00 0.0M
2022-06-01 176.85 176.85 172.40 174.70 0.0M
2022-05-31 180.15 180.15 173.35 175.20 0.0M
2022-05-30 179.05 180.80 177.80 179.55 0.0M
2022-05-27 175.95 179.80 175.15 178.25 0.0M
2022-05-26 176.55 176.55 173.35 174.70 0.0M
2022-05-25 176.70 177.15 174.35 177.05 0.0M
2022-05-24 173.70 177.05 173.40 174.95 0.0M
2022-05-23 175.10 176.70 173.40 174.95 0.0M
2022-05-20 169.20 174.40 168.95 171.95 0.0M
2022-05-19 161.85 170.15 161.70 168.05 0.0M
2022-05-18 165.80 166.20 162.25 162.25 0.0M
2022-05-17 162.40 165.80 161.05 164.40 0.0M
2022-05-16 160.65 163.20 160.00 162.05 0.0M
2022-05-13 162.50 162.50 155.85 161.10 0.0M
2022-05-12 166.90 168.45 158.30 160.90 0.0M
2022-05-11 166.30 170.45 163.80 168.10 0.0M
2022-05-10 163.65 167.45 163.15 166.10 0.0M
2022-05-09 161.75 165.75 160.95 162.65 0.0M
2022-05-06 170.15 170.45 163.45 165.60 0.0M
2022-05-05 170.65 174.85 168.80 170.05 0.0M
2022-05-04 174.65 174.75 167.00 170.90 0.0M
2022-05-03 173.55 175.00 170.65 174.70 0.0M
2022-05-02 174.95 176.15 170.80 172.85 0.0M
2022-04-29 175.20 179.30 174.60 176.35 0.0M
2022-04-28 172.00 175.35 170.00 175.00 0.0M
2022-04-27 171.85 173.20 168.40 171.30 0.0M
2022-04-26 173.95 175.00 170.05 171.85 0.0M
2022-04-25 172.50 174.00 170.55 172.25 0.0M
2022-04-22 180.20 181.55 175.05 176.50 0.0M
2022-04-21 182.50 185.50 180.20 181.80 0.0M
2022-04-20 180.05 181.95 178.50 181.85 0.0M
2022-04-19 186.00 186.10 179.00 180.70 0.0M
2022-04-14 188.50 188.60 186.15 187.50 0.0M
2022-04-13 185.00 187.45 183.00 187.35 0.0M
2022-04-12 184.10 187.00 181.80 182.75 0.0M
2022-04-11 187.15 189.00 183.05 183.05 0.0M
2022-04-08 194.90 196.50 183.70 187.50 0.0M
2022-04-07 192.00 196.70 191.60 194.95 0.0M
2022-04-06 190.50 192.90 187.65 192.10 0.0M
2022-04-05 188.55 190.80 186.80 190.40 0.0M
2022-04-04 191.25 191.55 187.00 188.60 0.0M
2022-04-01 189.35 190.80 186.65 190.80 0.0M
2022-03-31 191.85 194.00 188.90 188.90 0.0M
2022-03-30 193.30 193.35 188.75 192.45 0.0M
2022-03-29 184.65 195.20 184.50 192.20 0.0M
2022-03-28 181.35 185.95 180.05 183.20 0.0M
2022-03-25 181.30 183.60 178.95 181.45 0.0M
2022-03-24 181.45 183.30 181.10 182.80 0.0M
2022-03-23 186.85 186.85 180.60 181.05 0.0M
2022-03-22 187.25 187.55 182.05 185.25 0.0M
2022-03-21 189.70 190.20 185.30 187.55 0.0M
2022-03-18 189.25 190.40 185.35 189.80 0.0M
2022-03-17 188.85 189.20 185.80 187.55 0.0M
2022-03-16 182.65 189.45 182.20 187.80 0.0M
2022-03-15 179.45 182.00 176.40 179.50 0.0M
2022-03-14 174.95 180.55 170.65 179.30 0.0M
2022-03-11 172.55 176.00 168.40 173.00 0.0M
2022-03-10 179.70 180.00 169.75 172.50 0.0M
2022-03-09 165.20 181.15 164.05 180.90 0.0M
2022-03-08 165.05 169.40 159.10 163.45 0.0M
2022-03-07 175.00 175.00 165.05 165.10 0.0M
2022-03-04 173.95 184.45 173.10 175.65 0.0M
2022-03-03 175.95 180.20 170.25 178.00 0.0M
2022-03-02 173.85 175.65 170.80 175.50 0.0M
2022-03-01 177.75 178.20 171.25 173.50 0.0M
2022-02-28 172.80 178.75 172.05 175.15 0.0M
2022-02-25 173.00 178.65 172.00 178.65 0.0M
2022-02-24 167.80 173.60 166.05 173.45 0.0M
2022-02-23 178.00 178.75 175.05 175.05 0.0M
2022-02-22 168.25 177.95 166.00 177.95 0.0M
2022-02-21 177.55 179.05 165.55 169.00 0.0M
2022-02-18 179.25 181.70 176.50 178.30 0.0M
2022-02-17 179.55 183.90 179.55 179.55 0.0M
2022-02-16 183.75 184.45 179.85 182.15 0.0M
2022-02-15 175.25 184.00 175.05 183.95 0.0M
2022-02-14 177.95 179.05 174.15 175.00 0.0M
2022-02-11 183.50 184.80 179.00 179.05 0.0M
2022-02-10 189.20 189.90 183.20 185.30 0.0M
2022-02-09 184.25 189.25 183.05 189.25 0.0M
2022-02-08 191.45 191.45 182.50 184.70 0.0M
2022-02-07 192.60 192.75 188.40 190.05 0.0M
2022-02-04 193.45 195.00 190.45 191.60 0.0M
2022-02-03 197.65 198.80 191.25 191.90 0.0M
2022-02-02 198.25 199.55 197.00 199.20 0.0M
2022-02-01 195.55 197.20 193.90 197.20 0.0M
2022-01-31 193.80 195.95 192.40 195.55 0.0M
2022-01-28 188.05 192.70 186.85 192.70 0.0M
2022-01-27 185.50 189.30 184.40 188.00 0.0M
2022-01-26 189.15 190.20 185.00 189.15 0.0M
2022-01-25 191.55 191.75 187.05 189.00 0.0M
2022-01-24 192.15 193.60 187.25 191.35 0.0M
2022-01-21 193.15 195.10 191.25 191.30 0.0M
2022-01-20 190.10 195.75 187.30 194.20 0.0M
2022-01-19 189.30 191.50 186.90 189.95 0.0M
2022-01-18 193.05 193.85 188.55 188.65 0.0M
2022-01-17 191.95 195.85 189.15 194.90 0.0M
2022-01-14 195.80 196.65 190.10 192.10 0.0M
2022-01-13 203.90 203.90 195.65 196.00 0.0M
2022-01-12 202.50 204.90 200.20 203.80 0.0M
2022-01-11 199.05 203.90 199.05 201.50 0.0M
2022-01-10 208.40 210.00 197.35 199.50 0.0M
2022-01-07 208.90 210.10 206.50 208.30 0.0M
2022-01-06 211.80 212.50 206.00 207.40 0.0M
2022-01-05 220.40 220.70 212.00 212.80 0.0M
2022-01-04 224.80 227.10 218.50 220.00 0.0M
2022-01-03 230.90 230.90 220.80 223.40 0.0M