Merck&Co

MRK
🏛️ germany →
67.10
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
2021-12-30 67.78 68.53 67.78 67.99 0.0M
2021-12-29 68.13 68.13 67.40 67.80 0.0M
2021-12-28 67.35 68.04 67.17 67.89 0.0M
2021-12-27 66.80 67.55 66.73 67.55 0.0M
2021-12-23 66.76 68.18 66.50 66.96 0.0M
2021-12-22 67.38 67.82 66.50 67.11 0.0M
2021-12-21 68.18 68.18 66.66 67.04 0.0M
2021-12-20 66.34 67.68 66.33 67.67 0.0M
2021-12-17 67.00 68.69 66.85 67.36 0.0M
2021-12-16 67.13 67.61 66.31 67.06 0.0M
2021-12-15 65.37 66.83 64.95 66.55 0.0M
2021-12-14 64.63 65.70 63.78 65.43 0.0M
2021-12-13 64.53 65.05 63.72 65.01 0.0M
2021-12-10 64.60 65.00 63.81 64.00 0.0M
2021-12-09 64.68 65.20 64.44 64.59 0.0M
2021-12-08 64.10 64.60 63.60 64.60 0.0M
2021-12-07 65.47 65.90 63.64 64.01 0.0M
2021-12-06 64.70 65.44 64.50 64.95 0.0M
2021-12-03 65.39 65.99 64.20 64.60 0.0M
2021-12-02 66.80 66.90 64.64 65.39 0.0M
2021-12-01 67.79 70.39 65.89 65.89 0.1M
2021-11-30 65.70 66.12 65.02 66.07 0.0M
2021-11-29 69.00 70.03 65.62 66.39 0.0M
2021-11-26 71.90 73.90 68.24 69.46 0.0M
2021-11-25 73.51 73.89 73.23 73.76 0.0M
2021-11-24 73.75 74.23 73.25 73.34 0.0M
2021-11-23 72.51 74.14 71.98 73.69 0.0M
2021-11-22 72.60 72.95 71.38 72.67 0.0M
2021-11-19 73.17 73.24 71.23 71.63 0.0M
2021-11-18 73.12 73.12 72.28 72.97 0.0M
2021-11-17 74.33 74.68 73.00 73.00 0.0M
2021-11-16 73.52 74.67 72.61 74.55 0.0M
2021-11-15 73.01 73.63 72.95 73.54 0.0M
2021-11-12 73.58 73.61 72.73 73.45 0.0M
2021-11-11 73.31 73.53 72.91 73.23 0.0M
2021-11-10 71.13 73.10 70.84 73.10 0.0M
2021-11-09 71.44 72.55 70.70 71.04 0.0M
2021-11-08 71.00 71.50 68.37 71.50 0.0M
2021-11-05 80.00 80.20 70.14 70.48 0.1M
2021-11-04 76.68 79.94 76.43 78.65 0.0M
2021-11-03 76.99 77.36 76.17 76.52 0.0M
2021-11-02 75.38 78.05 75.21 77.02 0.0M
2021-11-01 76.49 76.55 75.40 75.49 0.0M
2021-10-29 73.91 76.49 73.30 76.16 0.0M
2021-10-28 70.56 74.31 69.67 74.20 0.0M
2021-10-27 71.12 71.19 70.01 70.25 0.0M
2021-10-26 70.34 70.97 70.21 70.94 0.0M
2021-10-25 69.82 70.39 68.90 70.34 0.0M
2021-10-22 69.88 69.98 69.50 69.65 0.0M
2021-10-21 69.63 69.99 68.94 69.57 0.0M
2021-10-20 68.35 69.69 68.18 69.64 0.0M
2021-10-19 66.39 68.40 66.18 68.23 0.0M
2021-10-18 67.77 68.18 66.39 66.48 0.0M
2021-10-15 67.73 68.14 67.01 67.50 0.0M
2021-10-14 68.40 68.75 67.16 67.39 0.0M
2021-10-13 69.03 69.16 67.99 68.00 0.0M
2021-10-12 69.60 70.39 68.65 68.70 0.0M
2021-10-11 69.68 70.78 68.65 69.20 0.0M
2021-10-08 71.29 71.49 69.56 69.58 0.0M
2021-10-07 70.49 71.45 69.32 70.92 0.0M
2021-10-06 70.80 70.80 69.33 69.81 0.1M
2021-10-05 72.20 72.49 70.07 70.44 0.1M
2021-10-04 72.72 73.02 70.89 71.59 0.2M
2021-10-01 64.91 72.54 64.47 70.29 0.1M
2021-09-30 65.08 66.00 64.60 64.90 0.0M
2021-09-29 63.19 65.20 62.99 64.99 0.0M
2021-09-28 62.85 63.07 62.39 63.00 0.0M
2021-09-27 63.32 63.32 62.75 62.80 0.0M
2021-09-24 62.18 63.71 62.18 62.98 0.0M
2021-09-23 61.82 62.78 61.53 62.44 0.0M
2021-09-22 61.70 61.72 61.33 61.61 0.0M
2021-09-21 61.75 61.89 61.31 61.55 0.0M
2021-09-20 60.77 61.86 60.42 61.27 0.0M
2021-09-17 61.16 61.51 60.33 60.80 0.0M
2021-09-16 61.45 62.28 60.93 61.25 0.0M
2021-09-15 61.01 62.50 60.89 61.54 0.0M
2021-09-14 61.65 61.71 61.01 61.20 0.0M
2021-09-13 62.59 62.90 61.68 61.93 0.0M
2021-09-10 62.78 62.89 61.84 62.25 0.0M
2021-09-09 63.41 64.80 62.20 62.45 0.0M
2021-09-08 64.38 64.57 63.42 63.66 0.0M
2021-09-07 65.20 65.20 63.53 64.11 0.0M
2021-09-06 65.00 65.59 64.75 65.59 0.0M
2021-09-03 65.20 65.29 64.65 65.06 0.0M
2021-09-02 64.42 64.82 64.28 64.74 0.0M
2021-09-01 65.06 65.07 64.09 64.23 0.0M
2021-08-31 64.80 65.14 64.38 64.57 0.0M
2021-08-30 64.67 65.07 64.52 64.80 0.0M
2021-08-27 65.10 65.51 64.59 64.59 0.0M
2021-08-26 65.35 65.76 65.09 65.27 0.0M
2021-08-25 66.20 66.47 65.17 65.42 0.0M
2021-08-24 66.99 66.99 66.12 66.18 0.0M
2021-08-23 67.50 67.83 66.76 66.76 0.0M
2021-08-20 67.35 67.80 66.95 67.33 0.0M
2021-08-19 66.64 67.66 65.63 67.34 0.0M
2021-08-18 67.42 67.49 66.36 66.49 0.0M
2021-08-17 66.07 67.30 65.80 67.23 0.0M
2021-08-16 64.97 66.24 64.76 66.20 0.0M
2021-08-13 64.95 65.20 64.58 65.05 0.0M
2021-08-12 64.12 64.76 63.89 64.72 0.0M
2021-08-11 64.23 64.48 64.00 64.10 0.0M
2021-08-10 63.85 64.79 63.85 64.18 0.0M
2021-08-09 64.24 64.77 63.85 64.13 0.0M
2021-08-06 63.99 64.31 63.77 63.97 0.0M
2021-08-05 64.01 64.33 63.40 63.73 0.0M
2021-08-04 64.30 64.79 63.86 64.06 0.0M
2021-08-03 64.51 64.61 64.20 64.37 0.0M
2021-08-02 65.19 65.27 64.21 64.21 0.0M
2021-07-30 64.56 65.46 64.54 64.89 0.0M
2021-07-29 66.32 66.50 64.58 64.71 0.0M
2021-07-28 65.73 66.60 65.58 66.34 0.0M
2021-07-27 65.36 66.06 65.01 65.60 0.0M
2021-07-26 65.63 65.90 65.29 65.54 0.0M
2021-07-23 65.26 65.90 65.05 65.76 0.0M
2021-07-22 64.63 65.49 64.57 65.12 0.0M
2021-07-21 64.82 65.21 64.25 64.68 0.0M
2021-07-20 65.63 66.33 64.61 64.72 0.0M
2021-07-19 66.50 66.60 64.68 65.10 0.0M
2021-07-16 65.78 66.37 65.78 66.15 0.0M
2021-07-15 65.22 66.04 65.06 66.01 0.0M
2021-07-14 65.56 65.98 65.15 65.49 0.0M
2021-07-13 65.20 66.01 65.15 65.78 0.0M
2021-07-12 65.70 65.98 65.33 65.34 0.0M
2021-07-09 66.17 66.42 65.70 65.85 0.0M
2021-07-08 66.90 66.90 65.23 65.99 0.0M
2021-07-07 65.87 66.59 65.81 66.50 0.0M
2021-07-06 66.33 66.34 65.59 66.22 0.0M
2021-07-05 66.42 66.49 65.80 66.30 0.0M
2021-07-02 65.99 66.49 65.70 66.18 0.0M
2021-07-01 65.68 65.99 65.32 65.90 0.0M
2021-06-30 64.79 65.93 64.67 65.74 0.0M
2021-06-29 64.60 64.96 64.22 64.73 0.0M
2021-06-28 64.90 64.95 64.37 64.59 0.0M
2021-06-25 64.01 65.20 63.57 65.20 0.0M
2021-06-24 63.73 64.28 63.40 63.94 0.0M
2021-06-23 64.22 64.22 63.25 63.33 0.0M
2021-06-22 64.55 64.83 63.63 63.69 0.0M
2021-06-21 64.37 65.10 64.11 64.37 0.0M
2021-06-18 64.91 64.92 64.20 64.92 0.0M
2021-06-17 63.61 64.99 63.37 64.99 0.0M
2021-06-16 62.26 64.03 62.20 63.75 0.0M
2021-06-15 62.19 62.39 61.63 62.26 0.0M
2021-06-14 62.80 62.90 61.72 62.16 0.0M
2021-06-11 62.69 63.37 62.51 63.00 0.0M
2021-06-10 62.60 62.83 61.01 62.68 0.0M
2021-06-09 59.56 61.02 59.40 60.84 0.0M
2021-06-08 59.96 60.37 59.19 59.46 0.0M
2021-06-07 61.30 61.61 59.70 59.75 0.0M
2021-06-04 61.18 61.61 60.76 60.98 0.0M
2021-06-03 60.60 61.03 59.50 60.95 0.0M
2021-06-02 58.50 59.62 58.50 59.20 0.0M
2021-06-01 59.67 59.74 58.63 58.88 0.0M
2021-05-31 59.69 60.55 59.21 59.60 0.0M
2021-05-28 60.00 60.35 59.29 59.41 0.0M
2021-05-27 60.58 61.97 59.35 59.47 0.0M
2021-05-26 60.59 60.72 59.98 60.47 0.0M
2021-05-25 61.83 61.97 60.36 60.45 0.0M
2021-05-24 62.09 62.15 61.68 61.97 0.0M
2021-05-21 62.27 62.65 61.87 61.87 0.0M
2021-05-20 62.33 62.45 61.48 62.30 0.0M
2021-05-19 61.80 62.07 60.91 62.01 0.0M
2021-05-18 62.55 62.55 61.62 62.07 0.0M
2021-05-17 61.53 62.87 61.41 62.63 0.0M
2021-05-14 62.43 62.54 61.60 61.65 0.0M
2021-05-13 61.44 62.23 60.93 62.17 0.0M
2021-05-12 60.69 61.97 60.63 61.55 0.0M
2021-05-11 61.60 61.70 60.68 60.68 0.0M
2021-05-10 61.91 62.03 61.38 61.47 0.0M
2021-05-07 61.66 61.76 60.92 61.66 0.0M
2021-05-06 61.53 61.76 60.51 61.35 0.0M
2021-05-05 60.58 61.66 60.31 61.66 0.0M
2021-05-04 60.17 60.67 59.95 60.35 0.0M
2021-05-03 59.34 60.03 58.83 60.03 0.0M
2021-04-30 58.16 59.48 57.75 59.28 0.0M
2021-04-29 60.87 60.93 57.32 57.90 0.0M
2021-04-28 61.04 61.42 60.56 60.56 0.0M
2021-04-27 61.40 61.41 61.05 61.07 0.0M
2021-04-26 61.56 61.63 61.04 61.15 0.0M
2021-04-23 61.99 61.99 61.38 61.41 0.0M
2021-04-22 62.82 62.89 61.57 61.89 0.0M
2021-04-21 62.31 63.00 62.05 62.78 0.0M
2021-04-20 61.40 62.64 61.04 62.48 0.0M
2021-04-19 61.81 61.91 61.13 61.37 0.0M
2021-04-16 61.24 61.98 61.04 61.72 0.0M
2021-04-15 60.80 61.53 60.67 60.93 0.0M
2021-04-14 61.32 61.34 60.58 60.71 0.0M
2021-04-13 61.25 61.36 60.75 61.03 0.0M
2021-04-12 61.98 62.17 60.55 61.12 0.0M
2021-04-09 60.63 61.08 60.46 60.92 0.0M
2021-04-08 61.16 61.41 60.34 60.35 0.0M
2021-04-07 60.94 61.29 60.73 60.89 0.0M
2021-04-06 62.30 62.41 60.92 60.94 0.0M
2021-04-01 62.78 63.30 62.27 62.50 0.0M
2021-03-31 62.36 63.50 62.17 62.93 0.0M
2021-03-30 63.50 64.08 62.55 62.93 0.0M
2021-03-29 62.74 63.70 62.36 63.50 0.0M
2021-03-26 61.60 62.55 61.60 62.36 0.0M
2021-03-25 61.60 61.98 60.83 61.60 0.0M
2021-03-24 61.22 61.98 61.03 61.60 0.0M
2021-03-23 61.41 62.36 61.22 61.22 0.0M
2021-03-22 62.17 62.36 60.64 61.98 0.0M
2021-03-19 61.60 62.36 61.03 62.17 0.0M
2021-03-18 61.79 62.55 61.03 61.98 0.0M
2021-03-17 61.79 61.98 60.83 61.60 0.0M
2021-03-16 61.22 61.79 60.64 61.60 0.0M
2021-03-15 59.88 61.22 59.50 61.03 0.0M
2021-03-12 59.50 59.88 59.12 59.50 0.0M
2021-03-11 60.26 60.26 59.31 59.50 0.0M
2021-03-10 59.50 60.26 59.31 60.07 0.0M
2021-03-09 60.07 60.45 59.50 59.69 0.0M
2021-03-08 58.74 60.83 58.55 59.88 0.0M
2021-03-05 57.40 58.55 57.02 58.55 0.0M
2021-03-04 57.97 58.55 57.21 57.59 0.0M
2021-03-03 57.97 58.36 57.21 58.17 0.0M
2021-03-02 57.40 58.17 57.02 57.59 0.0M
2021-03-01 57.59 58.55 57.21 57.21 0.0M
2021-02-26 58.17 59.12 57.21 57.21 0.0M
2021-02-25 58.74 58.93 57.78 58.36 0.0M
2021-02-24 58.55 59.12 58.17 58.55 0.0M
2021-02-23 59.12 59.69 58.17 58.74 0.0M
2021-02-22 58.74 58.93 57.78 58.93 0.0M
2021-02-19 59.69 59.88 58.36 58.36 0.0M
2021-02-18 60.07 60.26 59.31 59.50 0.0M
2021-02-17 58.74 60.45 58.55 59.88 0.0M
2021-02-16 59.69 59.69 58.36 58.55 0.0M
2021-02-15 58.93 59.88 58.74 59.88 0.0M
2021-02-12 58.93 59.12 58.36 58.93 0.0M
2021-02-11 59.12 59.69 58.36 58.74 0.0M
2021-02-10 59.31 59.50 58.55 58.93 0.0M
2021-02-09 59.31 59.50 58.74 59.12 0.0M
2021-02-08 60.45 60.83 58.93 59.50 0.0M
2021-02-05 61.03 61.22 59.69 60.26 0.0M
2021-02-04 61.60 61.98 60.26 60.45 0.0M
2021-02-03 62.17 62.36 61.22 61.41 0.0M
2021-02-02 61.22 62.55 61.03 61.79 0.0M
2021-02-01 61.03 62.17 60.64 61.41 0.0M
2021-01-29 61.22 61.60 60.07 61.03 0.0M
2021-01-28 60.64 61.79 59.31 61.41 0.0M
2021-01-27 62.93 63.31 60.45 60.83 0.0M
2021-01-26 63.50 63.70 62.74 62.93 0.0M
2021-01-25 63.70 63.89 62.17 63.50 0.0M
2021-01-22 63.50 63.89 63.31 63.70 0.0M
2021-01-21 65.22 65.41 63.50 63.70 0.0M
2021-01-20 65.41 65.98 64.84 65.03 0.0M
2021-01-19 65.98 66.56 65.03 65.03 0.0M
2021-01-18 65.79 66.37 65.22 65.41 0.0M
2021-01-15 64.08 65.98 64.08 65.79 0.0M
2021-01-14 64.84 65.03 64.27 64.27 0.0M
2021-01-13 65.22 65.41 64.46 64.84 0.0M
2021-01-12 66.56 67.13 64.65 65.03 0.0M
2021-01-11 64.65 66.75 64.46 66.75 0.0M
2021-01-08 65.60 65.79 64.08 65.03 0.0M
2021-01-07 64.08 65.41 63.70 65.41 0.0M
2021-01-06 62.74 64.08 61.60 63.89 0.0M
2021-01-05 63.12 63.50 62.17 62.93 0.0M
2021-01-04 64.08 64.46 62.17 63.12 0.0M