Merck KGaA (PK) (MKKGY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6799 | -7.2117868676 | 37.16 | 37.32 | 34.4801 | 21531 | 35.53534051 | DR |
| 4 | -4.2699 | -11.0190967742 | 38.75 | 39.17 | 34.4801 | 23752 | 37.23098725 | DR |
| 12 | 1.6201 | 4.93031040779 | 32.86 | 39.17 | 31.94 | 33552 | 35.51207158 | DR |
| 26 | -0.3099 | -0.890773210693 | 34.79 | 39.17 | 30.845 | 60353 | 34.14367833 | DR |
| 52 | 1.0401 | 3.11034688995 | 33.44 | 39.17 | 28.5885 | 75905 | 33.06868026 | DR |
| 156 | -10.1199 | -22.6903587444 | 44.6 | 52.29 | 28.5885 | 69498 | 35.86325738 | DR |
| 260 | 12.0301 | 53.5861915367 | 22.45 | 52.29 | 16.55 | 69686 | 33.075395 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 34.8 | 0.19 | 0.54 | 34.65 | 34.87 | 34.6275 | 26157 |
| 1727126940 | 34.612 | -0.62 | -1.75 | 34.67 | 34.675 | 34.55 | 25460 |
| 1726867200 | 35.23 | -2.09 | -5.60 | 35.73 | 35.73 | 35.05 | 23595 |
| 1726781220 | 37.32 | 0.47 | 1.28 | 37.205 | 37.32 | 36.91 | 15612 |
| 1726694460 | 36.8475 | -0.05 | -0.15 | 37.16 | 37.2899 | 36.8475 | 16831 |
| 1726608240 | 36.9015 | -0.12 | -0.32 | 37.14 | 37.18 | 36.87 | 34531 |
| 1726521720 | 37.02 | -0.16 | -0.43 | 37.075 | 37.15 | 36.92 | 21522 |
| 1726262940 | 37.18 | -0.26 | -0.69 | 37.61 | 37.61 | 37.17 | 15515 |
| 1726176540 | 37.44 | -0.2 | -0.52 | 37.33 | 37.452 | 37.18 | 17854 |
| 1726090140 | 37.635 | -0.03 | -0.07 | 37.36 | 37.66 | 37.22 | 38485 |
| 1726003500 | 37.66 | 0.07 | 0.19 | 37.45 | 37.66 | 37.3655 | 23888 |
| 1725917160 | 37.59 | 0.15 | 0.40 | 37.44 | 37.681 | 37.407 | 31409 |
| 1725658020 | 37.44 | -0.35 | -0.93 | 37.915 | 37.915 | 37.32 | 20767 |
| 1725571440 | 37.7905 | -0.38 | -0.99 | 37.9885 | 38.125 | 37.5555 | 35873 |
| 1725485040 | 38.17 | -0.05 | -0.13 | 38.02 | 38.22 | 38.02 | 19244 |
| 1725398880 | 38.22 | -0.82 | -2.10 | 38.77 | 38.77 | 38.22 | 15495 |
| 1725053340 | 39.04 | 0.37 | 0.96 | 39.13 | 39.17 | 38.8378 | 16869 |
| 1724966400 | 38.67 | 0.13 | 0.34 | 38.65 | 39.04 | 38.561 | 14026 |
| 1724880360 | 38.54 | 0.1 | 0.26 | 38.75 | 38.75 | 38.33 | 38153 |
| 1724794080 | 38.44 | 0.05 | 0.13 | 38.69 | 38.7346 | 38.32 | 21846 |
| 1724707740 | 38.39 | 0.01 | 0.03 | 38.326 | 38.6699 | 38.3185 | 20644 |
| 1724448480 | 38.38 | 0.56 | 1.48 | 38.08 | 38.43 | 38.01 | 28600 |
| 1724362140 | 37.82 | -0.1 | -0.26 | 37.97 | 38.16 | 37.72 | 15801 |
| 1724275380 | 37.92 | 0.06 | 0.16 | 37.88 | 38.05 | 37.6101 | 16942 |
| 1724188800 | 37.86 | 0.17 | 0.45 | 37.51 | 37.94 | 37.51 | 21333 |
| 1724102880 | 37.69 | 0.71 | 1.92 | 37.37 | 37.78 | 37.256 | 38001 |
| 1723843740 | 36.98 | -0.31 | -0.83 | 37.02 | 37.02 | 36.87 | 32276 |
| 1723756860 | 37.29 | 0.42 | 1.14 | 36.83 | 37.35 | 36.83 | 22900 |
| 1723670820 | 36.87 | 0 | 0.00 | 36.965 | 37.005 | 36.78 | 21852 |
| 1723584360 | 36.87 | 0.41 | 1.14 | 36.5 | 36.87 | 36.5 | 30037 |
| 1723497900 | 36.456 | 0.07 | 0.18 | 36.45 | 36.58 | 36.35 | 35874 |
| 1723238400 | 36.39 | 0.01 | 0.03 | 36.34 | 36.54 | 36.24 | 30571 |
| 1723152000 | 36.38 | 0.88 | 2.48 | 35.84 | 36.43 | 35.8 | 28358 |
| 1723065720 | 35.5 | 0.07 | 0.20 | 36.29 | 36.29 | 35.5 | 48724 |
| 1722979800 | 35.43 | -0.08 | -0.23 | 35.6275 | 36.03 | 35.43 | 73757 |
| 1722893340 | 35.51 | -0.28 | -0.78 | 35.54 | 35.81 | 35.38 | 25467 |
| 1722634140 | 35.79 | -0.46 | -1.27 | 35.67 | 35.85 | 35.3 | 30987 |
| 1722547620 | 36.25 | 0.44 | 1.23 | 36.1695 | 36.3679 | 36.0675 | 35426 |
| 1722461340 | 35.81 | -0.22 | -0.61 | 35.955 | 36.08 | 35.73 | 22497 |
| 1722374820 | 36.03 | 0.4 | 1.12 | 36.01 | 36.043 | 35.75 | 37068 |
| 1722288180 | 35.63 | 0.65 | 1.86 | 35.84 | 35.96 | 35.53 | 51515 |
| 1722029100 | 34.98 | 1.52 | 4.54 | 34.22 | 35.5 | 34.22 | 230411 |
| 1721942400 | 33.46 | -0.24 | -0.71 | 33.479999 | 33.83 | 33.369999 | 75515 |
| 1721856480 | 33.7 | 0.55 | 1.66 | 33.58 | 33.9662 | 33.525 | 33425 |
| 1721770140 | 33.15 | 0.32 | 0.97 | 33.4 | 33.4 | 33.11 | 44456 |
| 1721683740 | 32.83 | 0.16 | 0.49 | 32.45 | 32.83 | 32.259999 | 47332 |
| 1721424180 | 32.67 | -0.2 | -0.61 | 32.5596 | 32.845 | 32.5596 | 38593 |
| 1721337960 | 32.869999 | -0.91 | -2.69 | 33.615 | 33.635 | 32.83 | 38160 |
| 1721251320 | 33.78 | 0.07 | 0.21 | 33.61 | 33.96 | 33.61 | 23672 |
| 1721164920 | 33.71 | 0.69 | 2.09 | 33.479999 | 33.74 | 33.409999 | 32850 |
| 1721078940 | 33.02 | -0.55 | -1.64 | 33.232 | 33.305 | 33.015 | 27409 |
| 1720819200 | 33.57 | 0.28 | 0.84 | 33.479999 | 33.82 | 33.344 | 40922 |
| 1720733280 | 33.29 | 0.89 | 2.76 | 33.22 | 33.47 | 33.21 | 20162 |
| 1720646880 | 32.395 | 0.01 | 0.02 | 32.14 | 32.46 | 31.94 | 22426 |
| 1720560540 | 32.39 | -0.28 | -0.86 | 32.479999 | 32.5 | 32.369999 | 27883 |
| 1720473600 | 32.67 | -0.52 | -1.55 | 33.09 | 33.09 | 32.67 | 33511 |
| 1720214640 | 33.185 | 0.47 | 1.44 | 33.1745 | 33.2975 | 32.960099 | 41007 |
| 1720041000 | 32.715 | 0.51 | 1.57 | 32.86 | 32.9 | 32.5531 | 26510 |
| 1719955740 | 32.21 | -0.36 | -1.11 | 32.31 | 32.444 | 32.1 | 41342 |
| 1719868980 | 32.57 | -0.59 | -1.78 | 32.99 | 32.99 | 32.56 | 41406 |
| 1719610020 | 33.159999 | -0.15 | -0.45 | 33.183999 | 33.479999 | 33.03 | 44190 |
| 1719523200 | 33.31 | 0.02 | 0.06 | 33.4927 | 33.64 | 33.29 | 19012 |
| 1719437040 | 33.29 | -0.54 | -1.60 | 32.9 | 33.3686 | 32.9 | 101499 |
| 1719350880 | 33.83 | 0.32 | 0.95 | 33.52 | 33.83 | 33.52 | 53972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
