Merck KGAA (PK) (MKGAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.329 | -3.7124807161 | 170.479 | 171.67 | 161.014 | 302 | 163.32589884 | CS |
| 4 | -5.56 | -3.27617700784 | 169.71 | 183.171 | 161.014 | 153 | 167.62164146 | CS |
| 12 | -16.622 | -9.19500807647 | 180.772 | 200.56 | 161.014 | 160 | 178.63528682 | CS |
| 26 | 1.716 | 1.05642907273 | 162.434 | 200.56 | 156.75 | 216 | 175.92179834 | CS |
| 52 | 5.8 | 3.66277233975 | 158.35 | 200.56 | 144.725 | 818 | 162.9958207 | CS |
| 156 | -86.2699 | -34.450097616 | 250.4199 | 264.4 | 143.463 | 610 | 174.99944971 | CS |
| 260 | 42.75 | 35.2141680395 | 121.4 | 264.4 | 82 | 601 | 157.8878051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496180 | 161.565 | 0 | 0.00 | 161.565 | 161.565 | 161.565 | 0 |
| 1730409780 | 161.565 | -1.41 | -0.87 | 161.565 | 169.35 | 161.565 | 365 |
| 1730323500 | 162.976 | 0.55 | 0.34 | 161.11 | 163.13999 | 161.014 | 634 |
| 1730237280 | 162.425 | -6.83 | -4.03 | 169.425 | 169.425 | 162.425 | 53 |
| 1730150880 | 169.25 | 2.25 | 1.35 | 170.479 | 170.479 | 167.133 | 154 |
| 1729891500 | 167 | -8.96 | -5.09 | 165.91999 | 168.68 | 165.91999 | 144 |
| 1729805340 | 175.96 | 0 | 0.00 | 175.96 | 175.96 | 175.96 | 0 |
| 1729718940 | 175.96 | 2.86 | 1.65 | 168.84 | 175.96 | 167.95 | 78 |
| 1729632000 | 173.1 | 0 | 0.00 | 173.1 | 173.1 | 173.1 | 0 |
| 1729545600 | 173.1 | -4.42 | -2.49 | 172.555 | 179.795 | 172.555 | 60 |
| 1729286400 | 177.5225 | -2.88 | -1.60 | 183.171 | 183.171 | 176.219 | 98 |
| 1729200000 | 180.4 | 11.65 | 6.90 | 182.925 | 182.925 | 180.4 | 64 |
| 1729113960 | 168.75 | -7.84 | -4.44 | 169.654 | 171.925 | 167.059 | 174 |
| 1729027680 | 176.59 | 9.74 | 5.84 | 176.59 | 176.59 | 176.59 | 5 |
| 1728941220 | 166.851 | -4.47 | -2.61 | 166.851 | 166.851 | 166.851 | 2 |
| 1728681900 | 171.325 | 7 | 4.26 | 174.865 | 174.865 | 167.785 | 150 |
| 1728595560 | 164.321 | -4.68 | -2.77 | 164.321 | 164.321 | 164.321 | 1 |
| 1728508800 | 169 | 3.87 | 2.34 | 166.135 | 169 | 166.135 | 33 |
| 1728422580 | 165.13 | -6.69 | -3.89 | 167.435 | 172.17 | 165.13 | 121 |
| 1728336000 | 171.816 | 4.82 | 2.88 | 169.71 | 171.816 | 165.544 | 469 |
| 1728077220 | 167 | -2.75 | -1.62 | 169.045 | 174.06 | 167 | 36 |
| 1727990760 | 169.745 | -4.76 | -2.72 | 171.996 | 173.66 | 169.745 | 255 |
| 1727904000 | 174.5 | -3.58 | -2.01 | 175.711 | 175.711 | 172.199 | 1097 |
| 1727818140 | 178.08 | 2.11 | 1.20 | 174.81 | 178.08 | 174.81 | 383 |
| 1727731380 | 175.97 | -0.16 | -0.09 | 175.35 | 181.101 | 175.35 | 145 |
| 1727472000 | 176.13 | -2.07 | -1.16 | 176.13 | 176.13 | 176.13 | 2 |
| 1727386200 | 178.2 | 0.77 | 0.43 | 178.492 | 178.492 | 178.2 | 96 |
| 1727299200 | 177.43 | 5.77 | 3.36 | 172.362 | 177.43 | 170.293 | 106 |
| 1727213340 | 171.66 | 0 | 0.00 | 171.66 | 171.66 | 171.66 | 0 |
| 1727126940 | 171.66 | -10.89 | -5.97 | 175.12 | 175.12 | 171.66 | 17 |
| 1726867200 | 182.55 | -6.45 | -3.41 | 182.55 | 182.55 | 177.975 | 593 |
| 1726781220 | 189 | 6 | 3.28 | 187.665 | 190.425 | 184.65 | 68 |
| 1726694460 | 183 | -0.75 | -0.41 | 183.63 | 188.67 | 183 | 72 |
| 1726608240 | 183.75 | -6.9 | -3.62 | 183.825 | 183.825 | 183.75 | 20 |
| 1726521720 | 190.65 | -2.35 | -1.22 | 187.165 | 190.65 | 183.765 | 56 |
| 1726262940 | 193 | 8.28 | 4.48 | 191.415 | 193 | 183.935 | 128 |
| 1726176540 | 184.721 | -3.28 | -1.74 | 188.558 | 188.558 | 184.721 | 22 |
| 1726089900 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1726003500 | 188 | 4.12 | 2.24 | 186.45 | 188 | 186.3 | 47 |
| 1725917160 | 183.88 | -2.12 | -1.14 | 190.92 | 190.92 | 183.88 | 81 |
| 1725658020 | 186 | -7.81 | -4.03 | 193.895 | 193.895 | 186 | 136 |
| 1725571440 | 193.805 | 1.81 | 0.94 | 193.805 | 193.805 | 193.805 | 12 |
| 1725485040 | 192 | -3.26 | -1.67 | 191.835 | 193.31 | 188.59 | 664 |
| 1725398880 | 195.259 | -5.3 | -2.64 | 197.095 | 197.095 | 189.331 | 312 |
| 1725053340 | 200.56 | 5.56 | 2.85 | 199.015 | 200.56 | 199.015 | 19 |
| 1724966400 | 195 | 6 | 3.17 | 197.715 | 197.715 | 190.82 | 69 |
| 1724880360 | 189 | -6 | -3.08 | 188.85 | 196.92 | 188.85 | 250 |
| 1724794080 | 195 | 7.37 | 3.93 | 188.945 | 196.505 | 188.945 | 45 |
| 1724707740 | 187.632 | 1.06 | 0.57 | 187.632 | 195.248 | 187.632 | 28 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
