MERCK Kommanditgesellschaft auf Aktien - MRK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.2	109.55	109.55	110.1	108.75	179,702
September 04, 2025	109.75	108.5	108.5	110.5	107.75	258,496
September 03, 2025	109.15	109.6	109.6	110.1	109	278,637
September 02, 2025	108.45	108	108	108.85	107.4	320,675
September 01, 2025	109	108.7	108.7	109.95	108.35	121,230
August 29, 2025	107	108.3	108.3	109.1	107	247,400
August 28, 2025	108.35	107.55	107.55	109.3	107.55	160,428
August 27, 2025	108.35	108.1	108.1	108.9	107.6	187,517
August 26, 2025	109	107.8	107.8	110.3	107.8	450,563
August 25, 2025	112.25	110	110	112.4	109.75	157,488
August 22, 2025	110.55	112.15	112.15	113	110.3	254,167
August 21, 2025	111.5	110.5	110.5	111.7	110.2	185,620
August 20, 2025	111	111.65	111.65	112.4	110.7	182,319
August 19, 2025	109.35	110.95	110.95	111.15	109.2	228,294
August 18, 2025	112.5	110.75	110.75	112.5	109.3	240,829
August 15, 2025	111.9	112.05	112.05	112.6	111.4	191,061
August 14, 2025	111.4	110.95	110.95	111.65	110.85	270,254
August 13, 2025	111.8	111.05	111.05	111.95	109.8	219,057
August 12, 2025	108.55	111.05	111.05	111.5	108.2	316,709
August 11, 2025	109.05	108	108	110	108	327,441
August 08, 2025	105.3	108.1	108.1	108.9	105.3	351,038
August 07, 2025	104.9	104.6	104.6	105.65	100.7	438,012
August 06, 2025	108.05	105.55	105.55	108.45	105.2	423,505
August 05, 2025	108.65	107.9	107.9	109.2	107.45	269,239
August 04, 2025	107.3	108.2	108.2	108.3	106.6	323,218
August 01, 2025	107.7	107.15	107.15	109.05	106.8	499,392
July 31, 2025	111.2	110.3	110.3	112.05	110.1	421,036
July 30, 2025	112.75	111.3	111.3	112.95	111.3	249,520
July 29, 2025	113.25	112.85	112.85	114.85	112.85	283,570
July 28, 2025	115.95	113.05	113.05	116.35	112.85	293,862
July 25, 2025	112.05	112.6	112.6	113.1	110.7	324,959
July 24, 2025	113.05	113.35	113.35	114.35	112.4	329,132
July 23, 2025	111.25	112.3	112.3	112.3	109.7	513,593
July 22, 2025	109.8	108.95	108.95	109.8	103	883,452
July 21, 2025	110.5	109.8	109.8	111.9	109.2	329,405
July 18, 2025	112.05	110.6	110.6	112.25	110.6	296,006
July 17, 2025	111.35	111.55	111.55	111.6	110.75	180,714
July 16, 2025	109.5	110.45	110.45	111.55	109.4	287,426
July 15, 2025	110.25	110	110	111.75	109.45	243,211
July 14, 2025	111.8	109.85	109.85	113.35	109.15	415,205
July 11, 2025	114.75	112.8	112.8	114.8	112.45	526,569
July 10, 2025	112.6	114.45	114.45	114.5	112.25	346,774
July 09, 2025	111.45	111.3	111.3	112.5	109.95	399,717
July 08, 2025	109.35	111.6	111.6	112.5	109	567,324
July 07, 2025	109	109.35	109.35	110	108.5	567,830
July 04, 2025	110	111.25	111.25	111.8	109.85	235,652
July 03, 2025	113.5	110.75	110.75	113.6	110.4	238,197
July 02, 2025	113.35	112.7	112.7	113.35	111.45	262,087
July 01, 2025	109.65	112.4	112.4	112.4	109.05	308,870
June 30, 2025	112.6	110	110	112.8	110	353,254
June 27, 2025	112.6	112.65	112.65	113.9	111.85	242,150
June 26, 2025	111.45	111.65	111.65	112.9	111.4	231,268
June 25, 2025	112.2	110.35	110.35	112.25	110.3	222,806
June 24, 2025	111.7	111.7	111.7	112.45	111.55	258,052
June 23, 2025	109.4	109.35	109.35	110.95	109.35	194,888
June 20, 2025	109.6	110.3	110.3	111.25	109.3	644,649
June 19, 2025	108.4	108.95	108.95	110.65	108.1	241,415
June 18, 2025	111.3	109.7	109.7	111.5	109.3	387,253
June 17, 2025	113.9	112.1	112.1	114.8	112.1	294,794
June 16, 2025	114.5	114.65	114.65	115.2	113.05	275,046

MERCK Kommanditgesellschaft auf Aktien (MRK.DE) XETRA