Merck KGaA (PK) (MKKGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 33.509999 | -2.33 | -6.49 | 35.5001 | 36.11 | 33.36 | 73087 |
| 1719005220 | 35.835 | 0.16 | 0.43 | 35.79 | 35.93 | 35.51 | 33133 |
| 1718918640 | 35.68 | -0.62 | -1.71 | 35.68 | 35.92 | 35.4 | 60286 |
| 1718746140 | 36.3 | -0.64 | -1.73 | 36.28 | 36.5 | 36.25 | 58201 |
| 1718659680 | 36.94 | 0.21 | 0.57 | 36.76 | 36.99 | 36.5 | 68134 |
| 1718400300 | 36.73 | -0.37 | -1.00 | 36.57 | 36.91 | 36.47 | 80089 |
| 1718314140 | 37.1 | -0.97 | -2.54 | 37.442 | 37.49 | 36.8101 | 29712 |
| 1718227380 | 38.065 | 0.92 | 2.49 | 37.8 | 38.26 | 37.8 | 19177 |
| 1718141340 | 37.14 | -0.05 | -0.13 | 37.04 | 37.3 | 36.7 | 41989 |
| 1718054880 | 37.1899 | 0.21 | 0.57 | 36.695 | 37.1899 | 36.69 | 99772 |
| 1717795800 | 36.98 | -0.37 | -0.99 | 36.89 | 37.18 | 36.89 | 49327 |
| 1717709400 | 37.35 | 0.08 | 0.21 | 37.52 | 37.5355 | 37.2745 | 21346 |
| 1717622460 | 37.27 | 0.95 | 2.61 | 37.06 | 37.37 | 36.95 | 31437 |
| 1717536360 | 36.3225 | -0.17 | -0.46 | 36.24 | 36.42 | 36.1 | 65808 |
| 1717450140 | 36.49 | 0.18 | 0.50 | 36.28 | 36.66 | 36.22 | 34580 |
| 1717190940 | 36.31 | 0.76 | 2.13 | 35.92 | 36.31 | 35.92 | 24748 |
| 1717104540 | 35.552 | -0.86 | -2.36 | 35.95 | 36.05 | 35.55 | 113556 |
| 1717018020 | 36.41 | 0.11 | 0.30 | 36.5 | 36.52 | 36.33 | 35294 |
| 1716931740 | 36.3 | -0.08 | -0.22 | 36.36 | 36.6 | 36.2475 | 36182 |
| 1716585840 | 36.38 | 0.06 | 0.17 | 36.21 | 36.464 | 36.18 | 33703 |
| 1716499740 | 36.32 | -0.02 | -0.06 | 36.9 | 36.9 | 36.23 | 24751 |
| 1716412800 | 36.34 | 0.39 | 1.10 | 36.08 | 36.4875 | 36.08 | 21575 |
| 1716326940 | 35.946 | -0.16 | -0.45 | 35.9495 | 36.034 | 35.9145 | 13405 |
| 1716240180 | 36.11 | -0.2 | -0.55 | 36.2 | 36.2 | 36.022 | 17653 |
| 1715981340 | 36.31 | -0.3 | -0.82 | 36.52 | 36.52 | 36.1885 | 24814 |
| 1715894940 | 36.61 | 0.51 | 1.41 | 36.2515 | 36.8 | 36.19 | 24662 |
| 1715808000 | 36.1 | 1.83 | 5.34 | 35.84 | 36.22 | 35.66 | 62094 |
| 1715722140 | 34.2701 | 0.95 | 2.85 | 33.88 | 34.42 | 33.88 | 20226 |
| 1715635200 | 33.32 | -0.14 | -0.42 | 33.549999 | 33.549999 | 33.11 | 24670 |
| 1715376000 | 33.46 | -0.11 | -0.33 | 33.409999 | 33.525 | 33.409999 | 16016 |
| 1715289720 | 33.57 | 0.51 | 1.54 | 33.33 | 33.61 | 33.33 | 15440 |
| 1715203200 | 33.06 | 0.06 | 0.18 | 33.15 | 33.195 | 32.9301 | 19678 |
| 1715117340 | 33 | 0.28 | 0.86 | 33.028 | 33.09 | 32.95 | 26714 |
| 1715030940 | 32.72 | -0.02 | -0.05 | 32.799999 | 32.82 | 32.619999 | 25152 |
| 1714771740 | 32.735 | 0.39 | 1.22 | 33.0285 | 33.0285 | 32.6 | 31979 |
| 1714685340 | 32.34 | 0.71 | 2.24 | 32.21 | 32.34 | 31.93 | 48814 |
| 1714598400 | 31.63 | -0.15 | -0.47 | 31.72 | 32.069899 | 31.46 | 25595 |
| 1714512600 | 31.78 | -0.39 | -1.21 | 31.745 | 31.99 | 31.54 | 48029 |
| 1714425720 | 32.17 | -0.08 | -0.25 | 31.94 | 32.32 | 31.9 | 66764 |
| 1714166580 | 32.25 | 0.18 | 0.56 | 32.406 | 32.85 | 31.9 | 49896 |
| 1714080300 | 32.07 | -0.37 | -1.14 | 31.77 | 32.229999 | 31.77 | 32298 |
| 1713994020 | 32.439999 | -0.46 | -1.40 | 32.75 | 32.778 | 32.38 | 32566 |
| 1713907740 | 32.9 | 1.51 | 4.81 | 32.95 | 32.99 | 32.75 | 60428 |
| 1713821340 | 31.39 | 0.3 | 0.96 | 31.29 | 31.577 | 31.225 | 76179 |
| 1713561900 | 31.09 | 0.02 | 0.06 | 31.02 | 31.14 | 30.96 | 50492 |
| 1713475500 | 31.07 | -0.21 | -0.67 | 30.845 | 31.28 | 30.845 | 63248 |
| 1713389100 | 31.28 | -0.72 | -2.25 | 31.41 | 31.46 | 31.14 | 51750 |
| 1713302940 | 32 | -0.02 | -0.06 | 31.94 | 32.2401 | 31.94 | 72811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
