Merck KGAA (PK) (MKGAF)
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 | -3.215 | -1.69397755414 | 189.79 | 194.33 | 185.95 | 250 | 188.72613333 | CS |
| 4 | 20.925 | 12.6320555388 | 165.65 | 194.33 | 165.65 | 228 | 183.44322997 | CS |
| 12 | 2.445 | 1.3278661815 | 184.13 | 194.33 | 156.75 | 237 | 176.14474912 | CS |
| 26 | 14.175 | 8.22215777262 | 172.4 | 194.33 | 152.05 | 455 | 172.60989338 | CS |
| 52 | 16.175 | 9.49237089202 | 170.4 | 194.33 | 143.463 | 883 | 162.20739484 | CS |
| 156 | -47.916 | -20.4340465092 | 234.491 | 264.4 | 143.463 | 613 | 176.14690663 | CS |
| 260 | 83.274 | 80.6129659926 | 103.301 | 264.4 | 82 | 616 | 157.40771287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 186.575 | -7.76 | -3.99 | 186.575 | 186.575 | 186.575 | 36 |
| 1724362140 | 194.33 | 6.52 | 3.47 | 194.33 | 194.33 | 194.33 | 55 |
| 1724275200 | 187.81 | 0 | 0.00 | 187.81 | 187.81 | 187.81 | 0 |
| 1724188800 | 187.81 | -2.19 | -1.15 | 187.81 | 187.81 | 187.81 | 545 |
| 1724102880 | 190 | 0.2 | 0.11 | 189.79 | 190 | 185.95 | 150 |
| 1723843260 | 189.8 | 0 | 0.00 | 189.8 | 189.8 | 189.8 | 0 |
| 1723756860 | 189.8 | 2.83 | 1.51 | 186.978 | 189.8 | 186.978 | 143 |
| 1723670820 | 186.968 | 6.2 | 3.43 | 186.968 | 186.968 | 186.968 | 1 |
| 1723584360 | 180.772 | 0 | 0.00 | 180.772 | 180.772 | 180.772 | 10 |
| 1723497900 | 180.772 | -1.98 | -1.08 | 180.772 | 180.772 | 180.772 | 1 |
| 1723238400 | 182.75 | -1.41 | -0.77 | 182.75 | 182.75 | 180.859 | 42 |
| 1723152000 | 184.16 | 3.16 | 1.75 | 178.276 | 184.16 | 178.276 | 165 |
| 1723066200 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1722979800 | 181 | -4.49 | -2.42 | 180.08 | 181 | 172.72 | 828 |
| 1722893340 | 185.485 | 10.46 | 5.97 | 170 | 186.061 | 170 | 396 |
| 1722634140 | 175.03 | -6.97 | -3.83 | 182.47 | 182.47 | 175.03 | 6 |
| 1722547620 | 182 | -4.08 | -2.19 | 184.223 | 184.223 | 178.167 | 346 |
| 1722461340 | 186.08 | 5.38 | 2.98 | 183.124 | 186.08 | 176.436 | 55 |
| 1722374820 | 180.7 | 0 | 0.00 | 180.7 | 180.7 | 180.7 | 786 |
| 1722288180 | 180.7 | 3.44 | 1.94 | 180.319 | 180.7 | 175.786 | 276 |
| 1722029100 | 177.26 | 6.81 | 4.00 | 165.65 | 177.26 | 165.65 | 65 |
| 1721942400 | 170.45 | 9.5 | 5.90 | 170.45 | 170.45 | 170.45 | 6 |
| 1721856480 | 160.94999 | -1.18 | -0.73 | 159.75 | 170.556 | 159.75 | 122 |
| 1721770140 | 162.13 | 1.38 | 0.86 | 171.985 | 171.985 | 162.13 | 321 |
| 1721683740 | 160.75 | -3.25 | -1.98 | 159.175 | 162 | 156.75 | 997 |
| 1721424180 | 164 | -5.29 | -3.13 | 164.26 | 164.47999 | 162.4 | 24 |
| 1721337960 | 169.293 | -2.53 | -1.47 | 166.997 | 169.293 | 166.997 | 10 |
| 1721251320 | 171.827 | 7.83 | 4.77 | 168.79 | 171.827 | 167.13 | 29 |
| 1721164920 | 164 | 3.2 | 1.99 | 168 | 170.13 | 164 | 771 |
| 1721078940 | 160.8 | -2.47 | -1.51 | 162 | 162 | 160.8 | 69 |
| 1720819200 | 163.268 | 1.97 | 1.22 | 168 | 169.5 | 163.268 | 43 |
| 1720733280 | 161.3 | 4.46 | 2.84 | 165.6 | 169.3 | 161.3 | 379 |
| 1720646880 | 156.842 | -6.66 | -4.07 | 163.178 | 163.178 | 156.842 | 33 |
| 1720560540 | 163.5 | -1.5 | -0.91 | 163.285 | 163.5 | 163.285 | 66 |
| 1720473600 | 165 | -4.3 | -2.54 | 165.69999 | 168.26 | 161.199 | 197 |
| 1720214640 | 169.3 | 4.3 | 2.61 | 165 | 169.3 | 165 | 196 |
| 1720041000 | 165 | 6.46 | 4.08 | 160.005 | 166.845 | 160.005 | 77 |
| 1719955740 | 158.538 | -8.19 | -4.91 | 161 | 164.68199 | 158.538 | 117 |
| 1719868980 | 166.731 | -0.81 | -0.49 | 164.345 | 166.731 | 160.979 | 676 |
| 1719609600 | 167.54499 | 0 | 0.00 | 167.54499 | 167.54499 | 167.54499 | 0 |
| 1719523200 | 167.54499 | 3.64 | 2.22 | 166.97999 | 167.8 | 166.97999 | 93 |
| 1719437040 | 163.9 | 0.5 | 0.31 | 164.81 | 166.028 | 163.625 | 305 |
| 1719350880 | 163.4 | -15.1 | -8.46 | 163.85 | 163.85 | 162.72956 | 45 |
| 1719264540 | 178.5 | 4.15 | 2.38 | 173.6 | 181.531 | 169.59 | 1362 |
| 1719005220 | 174.35 | -6.63 | -3.66 | 174.35 | 174.35 | 174.35 | 35 |
| 1718918640 | 180.98 | -4.18 | -2.26 | 178.833 | 180.98 | 178.833 | 22 |
| 1718746140 | 185.16 | 5.47 | 3.05 | 177.64 | 185.16 | 177.64 | 36 |
| 1718659680 | 179.685 | -6.73 | -3.61 | 183.65 | 184.205 | 178.79 | 84 |
| 1718400300 | 186.41 | 0.41 | 0.22 | 180.3 | 186.41 | 178.89 | 268 |
| 1718314140 | 186 | -6.5 | -3.38 | 187.88 | 190.44 | 184.66 | 359 |
| 1718227380 | 192.5 | 9.5 | 5.19 | 189.4 | 193.63 | 185.87 | 467 |
| 1718141340 | 183 | -4 | -2.14 | 186.5 | 186.5 | 180.295 | 230 |
| 1718054880 | 187 | 1 | 0.54 | 184.691 | 187 | 179.89 | 85 |
| 1717795800 | 186 | 1 | 0.54 | 186.347 | 188.995 | 186 | 42 |
| 1717709400 | 185 | -2 | -1.07 | 190.51 | 190.51 | 183.142 | 311 |
| 1717622460 | 187 | 9 | 5.06 | 186.863 | 189.645 | 186.863 | 141 |
| 1717536360 | 178 | -5 | -2.73 | 182.75 | 182.944 | 177.911 | 111 |
| 1717450140 | 183 | -1.13 | -0.61 | 182.43 | 184.72 | 177.28 | 778 |
| 1717190940 | 184.13 | 0.72 | 0.39 | 184.13 | 184.13 | 184.13 | 1 |
| 1717104540 | 183.415 | 4.82 | 2.70 | 176.255 | 183.415 | 176.255 | 4 |
| 1717018020 | 178.59 | -3.91 | -2.14 | 178.59 | 178.59 | 178.59 | 1 |
| 1716931740 | 182.5 | 4.88 | 2.75 | 185.91 | 185.91 | 178.39 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
