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
2022-12-30 103.60 104.60 103.60 103.60 0.0M
2022-12-29 104.20 105.00 103.80 103.80 0.0M
2022-12-28 105.60 105.80 104.80 104.80 0.0M
2022-12-27 106.00 106.20 105.00 105.60 0.0M
2022-12-23 104.80 105.60 104.80 105.20 0.0M
2022-12-22 104.40 105.40 104.00 105.00 0.0M
2022-12-21 103.80 104.80 103.40 104.60 0.0M
2022-12-20 102.60 103.80 102.40 103.60 0.0M
2022-12-19 103.00 103.80 102.60 103.20 0.0M
2022-12-16 103.20 103.20 101.80 102.60 0.0M
2022-12-15 104.60 105.20 102.80 103.00 0.0M
2022-12-14 104.20 105.20 103.00 104.60 0.0M
2022-12-13 103.20 106.00 102.60 104.20 0.0M
2022-12-12 103.60 103.80 101.80 103.60 0.0M
2022-12-09 105.20 105.60 103.20 103.20 0.0M
2022-12-08 105.00 105.40 104.40 105.00 0.0M
2022-12-07 103.80 105.20 102.60 104.80 0.0M
2022-12-06 105.20 105.40 103.20 104.00 0.0M
2022-12-05 104.20 104.80 103.20 104.80 0.0M
2022-12-02 104.40 104.60 103.80 103.80 0.0M
2022-12-01 105.40 105.80 103.60 104.20 0.0M
2022-11-30 105.40 105.60 104.00 105.60 0.0M
2022-11-29 105.00 105.60 104.00 105.20 0.0M
2022-11-28 104.00 105.00 102.40 105.00 0.0M
2022-11-25 102.80 103.60 102.40 103.40 0.0M
2022-11-24 102.60 103.20 101.80 102.60 0.0M
2022-11-23 103.60 104.20 102.20 102.80 0.0M
2022-11-22 103.20 104.20 102.40 103.40 0.0M
2022-11-21 101.80 103.40 101.00 103.00 0.0M
2022-11-18 98.30 101.20 98.30 100.80 0.0M
2022-11-17 96.20 98.90 95.60 98.60 0.0M
2022-11-16 96.40 96.80 95.60 96.30 0.0M
2022-11-15 97.70 97.70 95.60 96.00 0.0M
2022-11-14 94.90 98.30 94.60 97.40 0.0M
2022-11-11 100.20 100.40 94.40 94.80 0.0M
2022-11-10 101.60 102.80 99.30 100.20 0.0M
2022-11-09 100.60 103.20 100.40 101.60 0.0M
2022-11-08 99.90 101.20 99.50 101.20 0.0M
2022-11-07 100.00 100.20 97.90 99.80 0.0M
2022-11-04 101.40 101.60 98.90 99.30 0.0M
2022-11-03 102.00 102.40 100.40 101.00 0.0M
2022-11-02 101.40 101.80 100.20 101.00 0.0M
2022-11-01 102.20 102.60 100.20 101.20 0.0M
2022-10-31 102.00 102.60 100.40 102.20 0.0M
2022-10-28 99.50 101.60 98.80 101.00 0.0M
2022-10-27 98.10 101.20 97.90 100.60 0.0M
2022-10-26 97.90 98.50 97.30 97.50 0.0M
2022-10-25 99.00 99.50 97.00 98.00 0.0M
2022-10-24 97.40 99.60 96.80 98.80 0.0M
2022-10-21 95.10 97.20 94.70 97.10 0.0M
2022-10-20 95.70 95.70 94.40 95.10 0.0M
2022-10-19 96.70 96.90 95.40 95.40 0.0M
2022-10-18 96.00 96.60 95.50 96.00 0.0M
2022-10-17 95.30 95.70 94.00 95.10 0.0M
2022-10-14 94.80 95.50 93.80 95.00 0.0M
2022-10-13 93.20 94.70 92.50 94.30 0.0M
2022-10-12 94.40 94.60 93.20 93.20 0.0M
2022-10-11 93.10 94.10 91.30 93.70 0.0M
2022-10-10 89.80 94.10 89.20 93.10 0.0M
2022-10-07 89.00 90.30 89.00 89.70 0.0M
2022-10-06 89.20 89.60 88.80 89.30 0.0M
2022-10-05 88.40 89.90 88.20 89.40 0.0M
2022-10-04 89.30 89.60 87.90 88.40 0.0M
2022-10-03 88.20 89.00 88.10 88.10 0.0M
2022-09-30 88.20 89.50 88.00 88.00 0.0M
2022-09-29 89.50 89.80 88.00 88.10 0.0M
2022-09-28 89.50 90.60 88.90 89.30 0.0M
2022-09-27 90.00 90.80 89.20 90.00 0.0M
2022-09-26 89.40 90.00 88.40 89.70 0.0M
2022-09-23 89.00 90.10 88.60 89.50 0.0M
2022-09-22 86.30 89.40 85.40 89.30 0.0M
2022-09-21 86.30 87.10 85.80 85.80 0.0M
2022-09-20 86.40 86.70 85.90 86.10 0.0M
2022-09-19 87.40 87.70 85.90 86.50 0.0M
2022-09-16 86.40 87.80 86.30 87.50 0.0M
2022-09-15 87.30 87.50 86.40 86.90 0.0M
2022-09-14 85.80 87.70 85.80 87.10 0.0M
2022-09-13 87.00 87.50 86.40 86.60 0.0M
2022-09-12 86.80 88.00 86.00 87.10 0.0M
2022-09-09 87.00 87.60 86.60 86.90 0.0M
2022-09-08 87.00 87.80 86.60 87.00 0.0M
2022-09-07 87.10 88.40 86.10 86.90 0.0M
2022-09-06 87.00 88.10 86.30 87.30 0.0M
2022-09-05 87.40 87.60 86.80 87.30 0.0M
2022-09-02 87.40 87.90 86.60 86.60 0.0M
2022-09-01 84.80 87.90 84.50 87.70 0.0M
2022-08-31 87.10 87.30 84.70 85.00 0.0M
2022-08-30 87.60 88.20 86.20 86.70 0.0M
2022-08-29 90.20 90.60 87.50 88.00 0.0M
2022-08-26 90.40 90.70 89.50 89.60 0.0M
2022-08-25 90.40 90.80 89.40 90.30 0.0M
2022-08-24 90.40 91.00 90.20 90.50 0.0M
2022-08-23 91.70 92.10 89.90 90.70 0.0M
2022-08-22 91.50 92.20 91.00 91.80 0.0M
2022-08-19 90.40 92.60 90.00 91.60 0.0M
2022-08-18 89.50 90.50 89.10 90.50 0.0M
2022-08-17 89.20 90.30 88.50 89.30 0.0M
2022-08-16 89.00 89.60 88.40 89.10 0.0M
2022-08-15 88.80 89.20 88.30 89.10 0.0M
2022-08-12 86.50 88.50 86.20 88.50 0.0M
2022-08-11 86.70 86.80 84.50 86.00 0.0M
2022-08-10 87.60 87.90 85.50 86.50 0.0M
2022-08-09 86.80 88.30 85.20 86.70 0.0M
2022-08-08 86.00 86.60 85.40 86.40 0.0M
2022-08-05 85.00 86.10 84.40 85.90 0.0M
2022-08-04 86.20 86.60 84.60 84.80 0.0M
2022-08-03 86.70 86.70 85.50 86.30 0.0M
2022-08-02 86.00 87.60 85.80 86.10 0.0M
2022-08-01 87.00 87.70 86.10 86.40 0.0M
2022-07-29 88.20 89.20 86.70 87.40 0.0M
2022-07-28 89.20 91.80 86.40 88.90 0.0M
2022-07-27 90.40 90.60 89.00 89.00 0.0M
2022-07-26 88.40 90.80 88.10 90.30 0.0M
2022-07-25 88.10 88.40 87.90 88.30 0.0M
2022-07-22 88.30 88.90 87.90 88.00 0.0M
2022-07-21 88.00 88.60 86.80 88.10 0.0M
2022-07-20 90.50 90.70 87.80 88.10 0.0M
2022-07-19 91.00 91.10 89.90 90.40 0.0M
2022-07-18 94.50 94.60 90.80 91.00 0.0M
2022-07-15 93.90 94.80 93.00 94.00 0.0M
2022-07-14 93.30 93.50 92.40 93.50 0.0M
2022-07-13 93.40 94.10 92.20 93.60 0.0M
2022-07-12 93.80 94.00 92.80 92.90 0.0M
2022-07-11 91.40 94.00 91.00 93.90 0.0M
2022-07-08 91.20 92.00 91.00 91.50 0.0M
2022-07-07 91.30 91.90 89.00 91.40 0.0M
2022-07-06 89.70 92.80 89.50 91.30 0.0M
2022-07-05 88.90 90.50 88.50 90.20 0.0M
2022-07-04 88.20 88.70 87.90 88.40 0.0M
2022-07-01 86.40 88.60 86.40 88.60 0.0M
2022-06-30 88.10 89.00 87.10 87.10 0.0M
2022-06-29 87.70 88.60 86.90 88.30 0.0M
2022-06-28 89.60 90.20 86.90 87.30 0.0M
2022-06-27 88.00 90.10 87.60 89.00 0.0M
2022-06-24 87.40 88.90 86.80 88.30 0.0M
2022-06-23 84.10 87.40 83.90 87.10 0.0M
2022-06-22 82.80 85.40 82.70 84.70 0.0M
2022-06-21 80.70 83.80 80.60 83.60 0.0M
2022-06-20 80.40 80.90 80.00 80.40 0.0M
2022-06-17 80.30 81.60 79.80 80.60 0.0M
2022-06-16 80.90 81.10 79.30 80.40 0.0M
2022-06-15 80.70 81.50 80.20 81.00 0.0M
2022-06-14 80.80 81.20 79.60 81.10 0.0M
2022-06-13 82.40 82.90 81.20 81.60 0.0M
2022-06-10 82.70 83.50 82.30 83.50 0.0M
2022-06-09 83.20 84.30 83.00 83.00 0.0M
2022-06-08 84.40 84.50 83.40 83.50 0.0M
2022-06-07 83.90 84.80 83.50 84.20 0.0M
2022-06-06 84.10 84.50 83.40 84.10 0.0M
2022-06-03 83.80 84.30 83.10 83.80 0.0M
2022-06-02 85.60 85.90 82.90 83.60 0.0M
2022-06-01 86.20 86.40 84.60 85.60 0.0M
2022-05-31 86.90 87.30 84.90 86.10 0.0M
2022-05-30 86.50 87.00 86.00 86.40 0.0M
2022-05-27 85.60 86.60 85.60 86.40 0.0M
2022-05-26 87.50 88.20 84.80 85.60 0.0M
2022-05-25 88.40 88.90 87.50 87.70 0.0M
2022-05-24 87.10 88.20 86.50 87.80 0.0M
2022-05-23 89.10 89.30 87.40 87.60 0.0M
2022-05-20 87.60 89.00 86.50 88.60 0.0M
2022-05-19 87.30 87.90 86.00 87.00 0.0M
2022-05-18 88.20 88.90 87.50 88.00 0.0M
2022-05-17 88.80 89.50 87.00 88.30 0.0M
2022-05-16 86.70 89.10 86.20 88.40 0.0M
2022-05-13 87.80 88.00 85.70 86.70 0.0M
2022-05-12 84.40 87.60 83.20 87.60 0.0M
2022-05-11 83.50 86.10 82.50 84.90 0.0M
2022-05-10 83.10 84.50 82.20 83.30 0.0M
2022-05-09 83.30 84.10 82.40 82.70 0.0M
2022-05-06 83.40 84.00 82.60 83.90 0.0M
2022-05-05 83.60 84.00 82.80 82.90 0.0M
2022-05-04 83.10 83.60 82.00 83.50 0.0M
2022-05-03 83.30 83.90 81.80 82.50 0.0M
2022-05-02 84.50 84.70 82.80 83.10 0.0M
2022-04-29 83.80 85.50 82.30 84.00 0.0M
2022-04-28 80.70 85.00 80.00 84.60 0.0M
2022-04-27 79.40 80.50 79.40 80.00 0.0M
2022-04-26 79.70 80.70 79.30 79.40 0.0M
2022-04-25 77.50 79.90 77.30 79.80 0.0M
2022-04-22 79.30 80.40 78.40 78.80 0.0M
2022-04-21 80.10 80.30 78.60 80.00 0.0M
2022-04-20 79.00 80.00 74.10 79.60 0.0M
2022-04-19 80.20 80.20 78.90 79.80 0.0M
2022-04-14 79.20 80.80 78.60 80.30 0.0M
2022-04-13 79.40 79.50 78.00 78.80 0.0M
2022-04-12 79.40 80.00 78.30 79.00 0.0M
2022-04-11 80.10 82.00 79.40 79.70 0.0M
2022-04-08 79.80 80.80 79.60 80.40 0.0M
2022-04-07 77.50 80.00 77.50 79.80 0.0M
2022-04-06 76.80 78.40 76.20 78.00 0.0M
2022-04-05 75.80 78.10 75.70 77.00 0.0M
2022-04-04 75.70 76.20 75.30 76.20 0.0M
2022-04-01 74.50 75.60 74.00 75.60 0.0M
2022-03-31 73.94 75.21 73.39 74.70 0.0M
2022-03-30 73.51 74.03 72.36 73.74 0.0M
2022-03-29 74.01 74.11 72.49 73.63 0.0M
2022-03-28 73.81 74.41 73.48 73.72 0.0M
2022-03-25 73.22 74.23 72.67 73.90 0.0M
2022-03-24 72.95 73.22 72.47 73.00 0.0M
2022-03-23 71.82 73.36 71.64 72.27 0.0M
2022-03-22 71.79 72.42 71.45 71.65 0.0M
2022-03-21 71.26 72.89 71.23 71.74 0.0M
2022-03-18 71.41 72.15 70.93 71.44 0.0M
2022-03-17 70.56 71.44 70.12 71.28 0.0M
2022-03-16 71.95 72.23 70.54 70.58 0.0M
2022-03-15 70.70 72.00 69.89 71.95 0.0M
2022-03-14 71.83 71.83 69.93 71.08 0.0M
2022-03-11 71.11 72.78 70.60 72.02 0.0M
2022-03-10 70.40 71.06 69.74 71.06 0.0M
2022-03-09 70.40 71.80 69.85 70.53 0.0M
2022-03-08 70.70 71.84 70.45 70.68 0.0M
2022-03-07 70.78 71.95 69.87 71.72 0.0M
2022-03-04 70.30 71.08 68.50 71.00 0.0M
2022-03-03 69.12 70.01 68.73 69.81 0.0M
2022-03-02 69.00 69.64 68.12 68.89 0.0M
2022-03-01 68.41 69.60 67.86 68.55 0.0M
2022-02-28 67.16 67.92 66.80 67.77 0.0M
2022-02-25 65.44 68.50 65.04 67.58 0.0M
2022-02-24 65.77 67.90 64.63 65.75 0.0M
2022-02-23 67.18 67.89 66.80 66.99 0.0M
2022-02-22 65.00 67.60 64.50 66.95 0.0M
2022-02-21 66.50 68.00 62.01 65.00 0.0M
2022-02-18 67.33 67.72 67.01 67.38 0.0M
2022-02-17 67.70 68.50 66.87 67.23 0.0M
2022-02-16 68.50 68.88 67.72 67.85 0.0M
2022-02-15 67.72 68.80 67.46 68.33 0.0M
2022-02-14 66.10 67.87 66.10 67.61 0.0M
2022-02-11 66.87 68.25 66.87 67.66 0.0M
2022-02-10 67.11 67.33 66.26 66.98 0.0M
2022-02-09 67.69 67.72 66.94 66.97 0.0M
2022-02-08 67.82 68.37 66.41 67.47 0.0M
2022-02-07 68.64 68.93 67.87 68.01 0.0M
2022-02-04 69.48 69.50 68.43 68.74 0.0M
2022-02-03 72.30 73.53 68.54 69.18 0.0M
2022-02-02 72.57 72.77 71.74 72.50 0.0M
2022-02-01 72.30 72.89 72.09 72.64 0.0M
2022-01-31 72.32 72.77 71.98 72.55 0.0M
2022-01-28 72.10 72.49 70.95 72.43 0.0M
2022-01-27 70.00 73.12 69.50 72.44 0.0M
2022-01-26 70.07 71.10 69.90 70.34 0.0M
2022-01-25 69.00 70.29 68.87 70.13 0.0M
2022-01-24 70.29 70.72 67.74 68.45 0.0M
2022-01-21 70.96 71.62 70.29 70.46 0.0M
2022-01-20 71.89 72.16 70.80 71.35 0.0M
2022-01-19 71.31 72.22 70.91 71.61 0.0M
2022-01-18 71.10 72.49 70.92 71.82 0.0M
2022-01-17 71.42 71.87 70.75 70.96 0.0M
2022-01-14 70.92 71.50 70.52 71.26 0.0M
2022-01-13 70.85 71.06 70.16 70.98 0.0M
2022-01-12 71.66 72.00 70.63 70.85 0.0M
2022-01-11 72.50 72.89 70.92 71.89 0.0M
2022-01-10 70.95 72.66 70.27 72.66 0.0M
2022-01-07 70.03 70.82 69.33 70.60 0.0M
2022-01-06 69.32 70.43 68.83 70.00 0.0M
2022-01-05 68.05 70.41 67.79 69.68 0.0M
2022-01-04 68.24 68.45 67.27 68.45 0.0M
2022-01-03 67.96 67.99 66.59 67.99 0.0M