MERCK Kommanditgesellscha... (MRK.DE)
XETRA: MRK.DE
· Real-Time Price · USD
116.65
-2.00 (-1.69%)
At close: Apr 17, 2025, 5:29 PM
MRK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 118.10 | 118.10 | 114.90 | 116.65 | n/a | -1.69% | 384,845 |
| Apr 16, 2025 | 118.90 | 120.40 | 115.70 | 118.65 | n/a | -0.25% | 388,150 |
| Apr 15, 2025 | 117.75 | 118.95 | 117.25 | 118.95 | n/a | 1.19% | 373,281 |
| Apr 14, 2025 | 118.45 | 118.45 | 116.75 | 117.55 | n/a | 1.95% | 344,233 |
| Apr 11, 2025 | 113.45 | 115.60 | 112.30 | 115.30 | n/a | 2.53% | 454,542 |
| Apr 10, 2025 | 116.80 | 119.00 | 112.45 | 112.45 | n/a | 1.40% | 611,047 |
| Apr 9, 2025 | 111.20 | 113.40 | 110.60 | 110.90 | n/a | -4.40% | 633,254 |
| Apr 8, 2025 | 113.45 | 117.10 | 112.95 | 116.00 | n/a | 2.93% | 584,925 |
| Apr 7, 2025 | 111.85 | 119.15 | 110.45 | 112.70 | n/a | -4.29% | 831,106 |
| Apr 4, 2025 | 121.05 | 122.65 | 116.45 | 117.75 | n/a | -3.64% | 565,670 |
| Apr 3, 2025 | 125.00 | 126.70 | 121.60 | 122.20 | n/a | -3.09% | 473,666 |
| Apr 2, 2025 | 125.55 | 126.10 | 123.20 | 126.10 | n/a | -0.39% | 338,355 |
| Apr 1, 2025 | 128.20 | 128.90 | 126.50 | 126.60 | n/a | 0.00% | 355,575 |
| Mar 31, 2025 | 129.05 | 129.40 | 126.35 | 126.60 | n/a | -3.03% | 335,310 |
| Mar 28, 2025 | 128.70 | 131.25 | 128.65 | 130.55 | n/a | 1.24% | 323,330 |
| Mar 27, 2025 | 126.20 | 129.60 | 125.70 | 128.95 | n/a | 1.66% | 373,932 |
| Mar 26, 2025 | 131.15 | 131.45 | 126.85 | 126.85 | n/a | -3.02% | 367,043 |
| Mar 25, 2025 | 130.40 | 131.90 | 130.25 | 130.80 | n/a | 0.31% | 264,180 |
| Mar 24, 2025 | 132.25 | 132.25 | 130.10 | 130.40 | n/a | -0.76% | 242,198 |
| Mar 21, 2025 | 131.75 | 131.95 | 130.60 | 131.40 | n/a | -0.64% | 482,988 |