Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck Kgaa (OP: MKGAF )

186.41 +0.41 (+0.22%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 149.60 149.60 147.60 147.60 100 -6.35(-4.12%)
Oct 29, 2020 153.95 153.95 153.95 153.95 2,441 -2.85(-1.82%)
Oct 28, 2020 156.95 156.95 156.80 156.80 6 -0.20(-0.13%)
Oct 27, 2020 157.00 157.00 157.00 157.00 930 +3.05(+1.98%)
Oct 26, 2020 155.90 155.90 153.95 153.95 7,065 -1.50(-0.96%)
Oct 23, 2020 157.50 157.50 155.45 155.45 11,400 +3.20(+2.10%)
Oct 22, 2020 152.25 152.25 152.25 152.25 22 +5.10(+3.47%)
Oct 21, 2020 147.15 147.15 147.15 147.15 36 +0.20(+0.14%)
Oct 20, 2020 146.95 146.95 146.95 146.95 3 +0.55(+0.38%)
Oct 19, 2020 146.40 146.40 146.40 146.40 11 +0.55(+0.38%)
Oct 15, 2020 145.85 145.85 145.85 0 -8.20(-5.32%)
Oct 13, 2020 154.05 154.05 154.05 0 +0.45(+0.29%)
Oct 12, 2020 153.25 153.60 153.25 153.60 46 -1.90(-1.22%)
Oct 09, 2020 153.20 155.50 153.20 155.50 100 +3.35(+2.20%)
Oct 08, 2020 154.15 154.15 152.15 152.15 161 +3.65(+2.46%)
Oct 06, 2020 148.50 148.50 148.50 0 -2.40(-1.59%)
Oct 05, 2020 150.90 150.90 150.90 150.90 3 +0.70(+0.47%)
Oct 02, 2020 148.00 150.20 148.00 150.20 100 +3.40(+2.32%)
Sep 30, 2020 146.80 146.80 146.80 0 +0.30(+0.20%)
Sep 29, 2020 146.50 146.50 146.50 146.50 30 -0.80(-0.54%)
Sep 28, 2020 147.30 147.30 147.30 147.30 60 +4.50(+3.15%)
Sep 25, 2020 143.50 143.50 142.80 142.80 100 -1.70(-1.18%)
Sep 24, 2020 145.30 145.30 144.50 144.50 18 -1.75(-1.20%)
Sep 23, 2020 146.50 146.50 146.25 146.25 57 -0.50(-0.34%)
Sep 22, 2020 147.05 147.05 146.75 146.75 201 -1.90(-1.28%)
Sep 21, 2020 148.65 148.65 148.65 148.65 10 -1.40(-0.93%)
Sep 18, 2020 149.05 151.05 149.05 150.05 100 +4.00(+2.74%)
Sep 17, 2020 147.70 147.70 145.90 146.05 37 -0.76(-0.52%)
Sep 15, 2020 146.81 146.81 146.81 0 +3.11(+2.17%)
Sep 11, 2020 143.70 143.70 143.70 0 +1.30(+0.91%)
Sep 10, 2020 144.90 144.90 142.35 142.40 177 +0.70(+0.49%)
Sep 09, 2020 143.60 143.60 141.30 141.70 196 +3.95(+2.87%)
Sep 08, 2020 139.90 140.05 136.05 137.75 4,721 +0.70(+0.51%)
Sep 04, 2020 136.40 137.05 136.40 137.05 100 +1.90(+1.41%)
Sep 03, 2020 135.90 135.90 135.15 135.15 1,084 -4.33(-3.10%)
Sep 02, 2020 138.00 140.05 138.00 139.48 19 +2.73(+2.00%)
Sep 01, 2020 136.00 136.80 136.00 136.75 7,320 +1.00(+0.74%)
Aug 31, 2020 136.50 136.50 135.75 135.75 58 +0.05(+0.04%)
Aug 27, 2020 135.70 135.70 135.70 0 +1.30(+0.97%)
Aug 26, 2020 135.80 135.80 134.40 134.40 101 -1.35(-0.99%)
Aug 25, 2020 137.00 137.00 135.05 135.75 585 +1.80(+1.34%)
Aug 24, 2020 135.75 135.75 133.95 133.95 57 +0.45(+0.34%)
Aug 20, 2020 133.50 133.50 133.50 0 -4.05(-2.94%)
Aug 19, 2020 137.55 137.55 137.55 137.55 5 +2.05(+1.51%)
Aug 18, 2020 138.40 138.40 135.50 135.50 96 -1.95(-1.42%)
Aug 17, 2020 137.20 137.45 137.20 137.45 16 +2.80(+2.08%)
Aug 14, 2020 134.00 134.65 134.00 134.65 100 -1.60(-1.17%)
Aug 13, 2020 135.10 136.25 135.10 136.25 57 +3.70(+2.79%)
Aug 11, 2020 132.55 132.55 132.55 0 -0.45(-0.34%)
Aug 07, 2020 134.05 134.55 133.00 133.00 1,000 -0.25(-0.19%)
Aug 06, 2020 133.25 133.25 133.25 133.25 4 +1.40(+1.06%)
Aug 05, 2020 132.30 134.10 131.85 131.85 58 +0.25(+0.19%)
Aug 03, 2020 131.60 131.60 131.60 0 +5.85(+4.65%)
Jul 31, 2020 130.45 130.45 125.75 125.75 100 -2.97(-2.31%)
Jul 30, 2020 126.90 128.72 126.70 128.72 411 -1.88(-1.44%)
Jul 29, 2020 131.60 131.60 130.60 130.60 117 -0.10(-0.08%)
Jul 28, 2020 130.25 130.70 130.25 130.70 59 +0.00(+0.00%)
Jul 27, 2020 130.80 130.80 129.55 130.70 8,618 +0.90(+0.69%)
Jul 24, 2020 130.00 130.95 128.85 129.80 100 -0.25(-0.19%)
Jul 23, 2020 130.05 130.05 130.05 130.05 40 -0.15(-0.12%)
Jul 22, 2020 131.70 131.70 129.55 130.20 200 -2.40(-1.81%)
Jul 21, 2020 134.70 134.70 131.95 132.60 211 -0.80(-0.60%)
Jul 20, 2020 132.32 133.60 131.85 133.40 221 +4.31(+3.34%)
Jul 17, 2020 129.35 129.35 129.09 129.09 100 +2.19(+1.73%)
Jul 16, 2020 129.55 129.55 126.90 126.90 77 -2.16(-1.67%)
Jul 15, 2020 128.90 129.10 128.55 129.06 1,768 +5.06(+4.08%)
Jul 14, 2020 123.65 124.00 123.65 124.00 140 +0.10(+0.08%)
Jul 10, 2020 123.90 123.90 123.90 0 -0.48(-0.39%)
Jul 09, 2020 126.20 126.20 124.38 124.38 38 +1.73(+1.41%)
Jul 08, 2020 122.45 122.65 122.45 122.65 29 -2.30(-1.84%)
Jul 07, 2020 122.05 124.95 122.05 124.95 34 +3.00(+2.46%)
Jul 06, 2020 121.50 122.00 121.50 121.95 1,317 +2.65(+2.22%)
Jul 02, 2020 119.10 119.50 119.10 119.30 200 +1.80(+1.53%)
Jul 01, 2020 116.55 118.55 116.55 117.50 171 +2.25(+1.95%)
Jun 30, 2020 116.35 116.35 115.25 115.25 214 -1.15(-0.99%)
Jun 29, 2020 116.55 116.55 116.40 116.40 114 +1.25(+1.09%)
Jun 26, 2020 115.15 115.15 115.15 115.15 100 -0.35(-0.30%)
Jun 25, 2020 115.75 115.75 115.50 115.50 32 +1.45(+1.27%)
Jun 24, 2020 114.75 114.80 111.95 114.05 48 -2.70(-2.31%)
Jun 23, 2020 116.45 116.75 115.15 116.75 320 +2.90(+2.55%)
Jun 19, 2020 113.85 113.85 113.85 0 +0.35(+0.31%)
Jun 18, 2020 113.50 115.50 113.50 113.50 249 -2.55(-2.20%)
Jun 17, 2020 114.95 116.05 114.95 116.05 13 -0.20(-0.17%)
Jun 16, 2020 114.15 116.50 114.15 116.25 224 +4.30(+3.84%)
Jun 15, 2020 113.00 113.75 111.60 111.95 182 -2.70(-2.35%)
Jun 12, 2020 115.75 115.85 113.00 114.65 1,600 -0.35(-0.30%)
Jun 11, 2020 117.55 117.55 115.00 115.00 586 -6.10(-5.04%)
Jun 10, 2020 122.40 122.40 120.35 121.10 131 +0.95(+0.79%)
Jun 09, 2020 118.30 120.25 118.30 120.15 7,266 +0.10(+0.08%)
Jun 08, 2020 120.47 121.48 119.78 120.05 86 +2.05(+1.74%)
Jun 05, 2020 118.85 119.75 117.50 118.00 2,700 +2.45(+2.12%)
Jun 04, 2020 117.05 117.05 115.55 115.55 135 -3.80(-3.18%)
Jun 03, 2020 117.85 119.35 117.85 119.35 371 +5.35(+4.69%)
Jun 02, 2020 114.85 115.00 111.15 114.00 797 -3.90(-3.31%)
Jun 01, 2020 117.28 117.90 113.51 117.90 60 +9.70(+8.96%)
May 29, 2020 116.80 116.80 108.20 108.20 100 -7.81(-6.73%)
May 28, 2020 115.15 118.10 115.15 116.01 109 +8.06(+7.47%)
May 27, 2020 113.30 113.30 107.50 107.95 199 -6.80(-5.93%)
May 26, 2020 115.35 115.35 114.00 114.75 490 +2.53(+2.25%)
May 22, 2020 113.75 113.75 111.99 112.22 300 -2.78(-2.42%)
May 21, 2020 115.00 115.00 115.00 115.00 200 -0.71(-0.61%)
May 20, 2020 116.47 116.47 115.55 115.71 30 -1.44(-1.23%)
May 19, 2020 117.15 117.15 117.15 117.15 5 +3.40(+2.99%)
May 18, 2020 118.43 118.43 113.75 113.75 66 +4.23(+3.87%)
May 15, 2020 112.00 112.00 109.52 109.52 200 -2.73(-2.44%)
May 14, 2020 112.35 112.35 111.25 112.25 239 -2.47(-2.15%)
May 13, 2020 117.50 117.50 113.70 114.72 294 -4.93(-4.12%)
May 12, 2020 117.81 119.65 113.62 119.65 105 +8.05(+7.21%)
May 11, 2020 115.79 115.79 111.60 111.60 62 -3.05(-2.66%)
May 08, 2020 113.55 116.00 113.55 114.65 400 +2.72(+2.43%)
May 07, 2020 111.92 111.93 111.92 111.93 60 -6.67(-5.62%)
May 06, 2020 117.54 118.60 117.34 118.60 111 +1.99(+1.71%)
May 05, 2020 112.99 116.61 112.99 116.61 109 +6.86(+6.25%)
May 04, 2020 112.00 112.50 109.75 109.75 150 -7.65(-6.52%)
May 01, 2020 117.40 117.40 112.00 117.40 900 +4.75(+4.22%)
Apr 30, 2020 120.23 120.23 112.65 112.65 63 -5.40(-4.57%)
Apr 29, 2020 118.30 118.30 115.30 118.05 1,256 +0.55(+0.47%)
Apr 28, 2020 118.79 118.79 114.84 117.50 1,832 +6.05(+5.43%)
Apr 27, 2020 116.97 118.05 111.45 111.45 2,327 -4.04(-3.50%)
Apr 24, 2020 115.49 115.49 115.49 115.49 100 -0.50(-0.43%)
Apr 23, 2020 116.00 116.00 115.99 115.99 30 +0.59(+0.51%)
Apr 22, 2020 108.83 115.40 108.83 115.40 20 +3.90(+3.50%)
Apr 21, 2020 110.79 111.50 110.79 111.50 19 -0.73(-0.65%)
Apr 20, 2020 112.23 112.23 109.49 112.23 100 +5.23(+4.89%)
Apr 17, 2020 112.22 112.22 107.00 107.00 100 +0.25(+0.23%)
Apr 16, 2020 105.69 106.75 105.69 106.75 122 +4.55(+4.45%)
Apr 15, 2020 108.44 108.45 102.20 102.20 170 +0.66(+0.65%)
Apr 14, 2020 104.34 107.47 101.54 101.54 410 -3.46(-3.30%)
Apr 13, 2020 105.00 105.00 105.00 105.00 10 +2.20(+2.14%)
Apr 09, 2020 106.67 106.67 102.06 102.80 800 +5.25(+5.38%)
Apr 08, 2020 101.01 109.75 97.55 97.55 5,824 -2.20(-2.21%)
Apr 07, 2020 104.33 105.75 99.75 99.75 78,887 -0.25(-0.25%)
Apr 06, 2020 102.37 106.75 95.00 100.00 492 +3.07(+3.17%)
Apr 03, 2020 97.00 97.00 96.93 235 -0.07(-0.08%)
Apr 02, 2020 97.00 97.00 97.00 97.00 439 -7.29(-6.99%)
Mar 31, 2020 104.29 104.29 104.29 0 -0.36(-0.34%)
Mar 30, 2020 96.43 104.65 96.43 104.65 215 +4.02(+3.99%)
Mar 27, 2020 96.64 101.05 96.64 100.63 500 +4.29(+4.45%)
Mar 26, 2020 99.65 101.50 96.34 96.34 391 -3.16(-3.18%)
Mar 25, 2020 97.00 99.50 97.00 99.50 853 +2.00(+2.05%)
Mar 24, 2020 91.30 97.57 90.00 97.50 247 +12.00(+14.04%)
Mar 23, 2020 91.56 91.56 85.00 85.50 1,455 -11.25(-11.63%)
Mar 20, 2020 92.86 97.40 86.00 96.75 500 +11.46(+13.44%)
Mar 19, 2020 85.29 87.69 85.29 85.29 538 +2.34(+2.82%)
Mar 18, 2020 82.00 86.28 82.00 82.95 4,749 -13.43(-13.94%)
Mar 17, 2020 99.55 99.55 89.05 96.38 105 -3.62(-3.62%)
Mar 16, 2020 100.00 100.00 100.00 100.00 1,600 +3.08(+3.18%)
Mar 13, 2020 96.92 96.92 96.92 96.92 100 +2.42(+2.56%)
Mar 12, 2020 94.50 104.85 94.50 94.50 50 -16.72(-15.04%)
Mar 11, 2020 113.62 114.00 111.22 111.22 312 +0.12(+0.11%)
Mar 10, 2020 113.61 113.61 111.10 111.10 181 -9.00(-7.49%)
Mar 09, 2020 113.30 120.10 113.30 120.10 185 -1.95(-1.60%)
Mar 06, 2020 123.45 123.45 122.05 122.05 700 -8.05(-6.19%)
Mar 05, 2020 131.35 131.35 128.10 130.10 397 +1.95(+1.52%)
Mar 04, 2020 128.25 128.25 125.50 128.15 3,435 +5.65(+4.61%)
Mar 03, 2020 122.50 122.50 122.50 122.50 180 -2.50(-2.00%)
Mar 02, 2020 121.60 125.00 121.60 125.00 406 +2.45(+2.00%)
Feb 28, 2020 128.00 128.00 122.05 122.55 100 -0.10(-0.08%)
Feb 27, 2020 122.65 122.65 122.65 122.65 10 -1.60(-1.29%)
Feb 26, 2020 122.91 124.25 122.91 124.25 24 -2.10(-1.66%)
Feb 25, 2020 126.10 126.35 126.10 126.35 1,800 -3.10(-2.39%)
Feb 24, 2020 128.50 129.45 128.50 129.45 30 -4.55(-3.40%)
Feb 20, 2020 134.00 134.00 134.00 0 +0.30(+0.22%)
Feb 19, 2020 133.70 133.70 133.70 133.70 6 +0.50(+0.38%)
Feb 14, 2020 133.20 133.20 133.20 0 -0.80(-0.60%)
Feb 13, 2020 134.00 134.00 134.00 134.00 90 +1.00(+0.75%)
Feb 12, 2020 133.00 133.00 133.00 133.00 83 +1.66(+1.27%)
Feb 11, 2020 131.85 131.85 131.34 55 -0.51(-0.39%)
Feb 10, 2020 130.85 131.85 130.85 131.85 50 -0.95(-0.72%)
Feb 06, 2020 132.80 132.80 132.80 0 +3.00(+2.31%)
Feb 04, 2020 129.80 129.80 129.80 0 -0.20(-0.15%)
Feb 03, 2020 130.00 130.00 130.00 130.00 200 +1.05(+0.81%)
Jan 31, 2020 128.95 128.95 128.95 128.95 100 -0.39(-0.30%)
Jan 30, 2020 130.32 130.84 129.34 129.34 108 -0.31(-0.24%)
Jan 29, 2020 129.50 129.65 129.50 129.65 225 -1.20(-0.92%)
Jan 28, 2020 130.85 130.85 130.85 130.85 45 +1.65(+1.28%)
Jan 27, 2020 130.45 130.70 129.20 129.20 238 -2.25(-1.71%)
Jan 24, 2020 131.65 131.65 131.45 131.45 800 +2.20(+1.70%)
Jan 23, 2020 129.70 129.70 129.25 129.25 85 +0.05(+0.04%)
Jan 22, 2020 129.20 129.20 129.20 129.20 110 +2.30(+1.81%)
Jan 17, 2020 126.90 126.90 126.90 0 -0.95(-0.74%)
Jan 16, 2020 127.85 127.85 127.85 127.85 71 -0.80(-0.62%)
Jan 14, 2020 128.65 128.65 128.65 0 +3.35(+2.67%)
Jan 13, 2020 126.30 126.30 125.30 125.30 195 -1.45(-1.14%)
Jan 10, 2020 125.65 126.75 125.60 126.75 500 +1.15(+0.92%)
Jan 09, 2020 125.60 125.60 125.60 125.60 224 +3.47(+2.85%)
Jan 08, 2020 122.12 122.12 122.12 45 +0.00(+0.00%)
Jan 07, 2020 119.20 119.20 122.12 30 +2.92(+2.45%)
Jan 03, 2020 119.20 119.20 119.20 0 +1.45(+1.23%)
Jan 02, 2020 117.79 117.79 117.75 117.75 668 +1.20(+1.03%)
Dec 27, 2019 116.55 116.55 116.55 0 -1.15(-0.98%)
Dec 26, 2019 117.70 117.70 117.70 117.70 1 +1.45(+1.25%)
Dec 23, 2019 116.25 116.25 116.25 0 -0.55(-0.47%)
Dec 20, 2019 114.95 116.80 114.95 116.80 100 +1.11(+0.96%)
Dec 19, 2019 115.75 115.75 115.69 115.69 295 +0.55(+0.48%)
Dec 18, 2019 114.40 115.14 114.40 115.14 485 -0.56(-0.48%)
Dec 17, 2019 115.69 115.69 115.69 115.69 2 -0.21(-0.18%)
Dec 16, 2019 116.55 116.80 115.10 115.90 916 +3.56(+3.17%)
Dec 12, 2019 112.34 112.34 112.34 0 -0.86(-0.76%)
Dec 09, 2019 113.20 113.20 113.20 0 -1.38(-1.20%)
Dec 06, 2019 114.55 116.30 114.55 114.58 800 -0.12(-0.10%)
Dec 05, 2019 115.70 115.70 114.70 114.70 254 +1.05(+0.92%)
Dec 04, 2019 113.55 115.55 113.55 113.65 500 -1.80(-1.56%)
Dec 02, 2019 115.45 115.45 115.45 0 -0.45(-0.39%)
Nov 29, 2019 117.75 117.75 115.90 115.90 100 -2.31(-1.95%)
Nov 27, 2019 115.85 118.21 115.85 118.21 200 -0.60(-0.51%)
Nov 26, 2019 116.85 118.81 116.85 118.81 88 +2.11(+1.81%)
Nov 22, 2019 116.70 116.70 116.70 0 -2.81(-2.35%)
Nov 21, 2019 119.61 119.61 119.51 119.51 10 -0.29(-0.24%)
Nov 19, 2019 119.80 119.80 119.80 0 +0.85(+0.71%)
Nov 18, 2019 120.95 120.95 118.95 118.95 25 +0.75(+0.63%)
Nov 15, 2019 118.20 118.20 118.20 118.20 100 +0.60(+0.51%)
Nov 14, 2019 118.00 118.00 117.60 117.60 205 -3.03(-2.51%)
Nov 13, 2019 120.63 120.63 120.63 15 +0.00(+0.00%)
Nov 11, 2019 120.63 120.63 120.63 0 +1.33(+1.12%)
Nov 08, 2019 119.30 119.30 119.30 119.30 100 +0.53(+0.45%)
Nov 07, 2019 120.30 120.35 118.50 118.77 322 -0.43(-0.36%)
Nov 06, 2019 120.90 120.90 119.20 119.20 256 +0.60(+0.51%)
Nov 05, 2019 118.60 118.60 118.60 118.60 19 -2.80(-2.31%)
Nov 04, 2019 121.40 121.40 121.40 121.40 1 +1.30(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.