ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MKKGY Merck KGaA (PK)

35.23
0.50 (1.44%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MKKGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 34.73 0.38 1.11% 34.29 34.7399 34.13 29,596
Mar 26 2024 34.35 -0.28 -0.81% 34.498 34.50 34.35 28,686
Mar 25 2024 34.63 -0.34 -0.97% 34.79 34.79 34.51 30,206
Mar 22 2024 34.97 0.01 0.03% 35.16 35.17 34.90 23,081
Mar 21 2024 34.96 0.69 2.01% 34.9125 35.10 34.82 28,430
Mar 20 2024 34.27 0.20 0.59% 33.912 34.27 33.71 18,837
Mar 19 2024 34.07 0.14 0.42% 34.0275 34.148 33.96 46,001
Mar 18 2024 33.928 -0.21 -0.62% 34.01 34.14 33.905 20,287
Mar 15 2024 34.14 -0.60 -1.73% 34.58 34.68 34.09 31,487
Mar 14 2024 34.74 -0.15 -0.43% 35.21 35.21 34.57 104,387
Mar 13 2024 34.89 -0.36 -1.02% 35.083 35.19 34.88 98,272
Mar 12 2024 35.25 0.99 2.89% 34.902 35.2999 34.62 18,965
Mar 11 2024 34.26 -0.01 -0.03% 34.22 34.39 33.7585 377,392
Mar 08 2024 34.27 -0.28 -0.81% 34.735 34.8299 34.27 24,339
Mar 07 2024 34.55 0.00 0.00% 34.54 34.89 34.3221 23,191
Mar 06 2024 34.55 -0.02 -0.06% 34.53 34.66 34.41 40,259
Mar 05 2024 34.57 0.26 0.76% 34.70 34.70 34.422 23,969
Mar 04 2024 34.31 0.04 0.12% 34.37 34.42 34.23 186,080
Mar 01 2024 34.27 0.11 0.32% 34.25 34.48 34.142 412,183
Feb 29 2024 34.16 -0.39 -1.13% 34.5599 34.5599 34.10 33,242
Feb 28 2024 34.55 0.20 0.58% 34.45 34.5799 34.35 18,257
Feb 27 2024 34.35 0.33 0.97% 34.042 34.39 34.042 28,859
Feb 26 2024 34.02 -0.52 -1.51% 34.34 34.396 33.90 31,996
Feb 23 2024 34.54 0.35 1.02% 34.3665 34.6857 34.26 34,227
Feb 22 2024 34.19 0.73 2.18% 33.99 34.32 33.90 39,659
Feb 21 2024 33.46 0.18 0.54% 32.998 33.46 32.95 70,025
Feb 20 2024 33.28 -0.24 -0.72% 33.49 33.49 33.174 70,434
Feb 16 2024 33.52 -0.05 -0.15% 33.58 33.75 33.505 48,561
Feb 15 2024 33.57 0.39 1.16% 33.44 33.71 33.44 50,021
Feb 14 2024 33.184 0.79 2.45% 32.95 33.24 32.95 46,624
Feb 13 2024 32.39 -0.48 -1.46% 32.45 32.69 32.25 57,177
Feb 12 2024 32.87 -0.25 -0.75% 32.87 33.03 32.72 108,832
Feb 09 2024 33.12 0.53 1.62% 32.8999 33.14 32.85 216,794
Feb 08 2024 32.5925 0.35 1.09% 32.5809 32.69 32.44 61,202
Feb 07 2024 32.24 -0.16 -0.49% 32.2915 32.43 32.14 77,670
Feb 06 2024 32.40 0.44 1.38% 32.10 32.47 32.00 55,258
Feb 05 2024 31.96 0.13 0.41% 31.86 32.07 31.80 74,907
Feb 02 2024 31.83 -0.89 -2.72% 31.94 31.94 31.7701 36,998
Feb 01 2024 32.72 -0.19 -0.58% 32.4715 32.81 32.38 33,332
Jan 31 2024 32.912 0.00 0.01% 33.4095 33.455 32.85 35,854
Jan 30 2024 32.91 -0.56 -1.67% 32.9895 33.04 32.87 25,306
Jan 29 2024 33.47 -0.35 -1.03% 33.36 33.50 33.27 81,288
Jan 26 2024 33.82 1.74 5.42% 33.75 34.00 33.656 52,005
Jan 25 2024 32.08 0.07 0.22% 31.77 32.10 31.697 58,270
Jan 24 2024 32.01 -0.46 -1.42% 32.5895 32.62 31.96 59,321
Jan 23 2024 32.47 0.14 0.43% 32.3925 32.47 32.27 46,855
Jan 22 2024 32.33 0.36 1.13% 31.98 32.35 31.816 94,808
Jan 19 2024 31.97 -0.13 -0.40% 31.59 32.03 31.535 52,734
Jan 18 2024 32.10 0.04 0.12% 32.005 32.10 31.84 116,611
Jan 17 2024 32.06 0.10 0.31% 31.88 32.06 31.75 66,862
Jan 16 2024 31.96 0.03 0.09% 31.60 31.9788 31.56 152,467
Jan 12 2024 31.93 0.65 2.08% 31.7415 31.95 31.7415 88,556
Jan 11 2024 31.28 -0.15 -0.48% 31.38 31.38 31.09 246,260
Jan 10 2024 31.43 0.16 0.51% 31.35 31.52 31.29 41,228
Jan 09 2024 31.27 0.42 1.36% 31.17 31.42 31.15 101,851
Jan 08 2024 30.85 -0.23 -0.74% 30.91 31.14 30.64 227,110
Jan 05 2024 31.08 -0.15 -0.48% 30.948 31.345 30.917 36,074
Jan 04 2024 31.23 0.19 0.61% 31.2125 31.51 31.2125 69,498
Jan 03 2024 31.04 -0.07 -0.23% 31.10 31.11 30.83 60,628
Jan 02 2024 31.11 -0.82 -2.57% 31.123 31.3499 31.08 93,474
Dec 29 2023 31.93 0.40 1.27% 31.7608 31.95 31.7608 47,750

Your Recent History

Delayed Upgrade Clock