Italia markets open in 5 hours 57 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.601,17 -319,09 (-0,82%) EUR/USD
1,0866 -0,0004 (-0,03%) Bitcoin EUR
60.238,23 -610,76 (-1,00%) CMC Crypto 200
1.374,39 -19,66 (-1,41%)
Merck KGaA (MKGAF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:30PM EDT
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 181,55 | 182,57 | 181,46 | 182,50 | 182,50 | 757 |
| 15 mag 2024 | 178,46 | 178,46 | 175,59 | 175,59 | 175,59 | 300 |
| 14 mag 2024 | 168,75 | 172,81 | 168,75 | 172,81 | 172,81 | 200 |
| 13 mag 2024 | 168,46 | 168,46 | 164,30 | 164,30 | 164,30 | 100 |
| 10 mag 2024 | 168,16 | 168,35 | 166,25 | 168,35 | 168,35 | 2.000 |
| 09 mag 2024 | 165,43 | 165,43 | 165,43 | 165,43 | 165,43 | 100 |
| 08 mag 2024 | 166,54 | 166,54 | 165,15 | 165,15 | 165,15 | 200 |
| 07 mag 2024 | 168,78 | 168,78 | 168,78 | 168,78 | 168,78 | 100 |
| 06 mag 2024 | 162,43 | 166,56 | 160,73 | 162,75 | 162,75 | 700 |
| 03 mag 2024 | 165,97 | 165,97 | 161,82 | 162,23 | 162,23 | 100 |
| 02 mag 2024 | 161,44 | 163,20 | 158,41 | 162,00 | 162,00 | 200 |
| 01 mag 2024 | 162,15 | 162,15 | 154,10 | 154,10 | 154,10 | 100 |
| 30 apr 2024 | 162,29 | 162,29 | 161,00 | 161,00 | 161,00 | 100 |
| 29 apr 2024 | 161,41 | 163,26 | 160,04 | 163,26 | 163,26 | 100 |
| 29 apr 2024 | 2.354 Dividendo | |||||
| 26 apr 2024 | 166,52 | 166,52 | 157,08 | 157,08 | 154,73 | 100 |
| 25 apr 2024 | 154,80 | 165,33 | 154,80 | 165,33 | 162,85 | 1.100 |
| 24 apr 2024 | 168,13 | 168,13 | 158,36 | 158,36 | 155,99 | 100 |
| 23 apr 2024 | 160,51 | 160,51 | 160,51 | 160,51 | 158,10 | 100 |
| 22 apr 2024 | 152,05 | 156,00 | 152,05 | 156,00 | 153,66 | 100 |
| 19 apr 2024 | 155,99 | 156,04 | 154,32 | 156,00 | 153,66 | 400 |
| 18 apr 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 156,37 | - |
| 17 apr 2024 | 156,85 | 160,52 | 156,85 | 158,75 | 156,37 | 300 |
| 16 apr 2024 | 162,38 | 162,38 | 162,38 | 162,38 | 159,95 | 100 |
| 15 apr 2024 | 163,69 | 163,69 | 158,98 | 162,00 | 159,57 | 300 |
| 12 apr 2024 | 163,36 | 163,75 | 161,78 | 163,51 | 161,06 | 300 |
| 11 apr 2024 | 163,46 | 164,90 | 161,95 | 164,90 | 162,43 | 100 |
| 10 apr 2024 | 161,60 | 162,63 | 160,80 | 161,50 | 159,08 | 700 |
| 09 apr 2024 | 166,80 | 168,25 | 165,10 | 168,25 | 165,73 | 100 |
| 08 apr 2024 | 166,63 | 166,63 | 162,62 | 162,62 | 160,18 | 100 |
| 05 apr 2024 | 167,53 | 167,90 | 160,57 | 162,00 | 159,57 | 200 |
| 04 apr 2024 | 170,60 | 170,60 | 169,10 | 169,10 | 166,57 | 600 |
| 03 apr 2024 | 169,41 | 173,19 | 169,41 | 171,50 | 168,93 | 20.100 |
| 02 apr 2024 | 169,25 | 169,25 | 169,25 | 169,25 | 166,71 | 100 |
| 01 apr 2024 | 180,43 | 180,43 | 172,93 | 176,50 | 173,85 | 700 |
| 28 mar 2024 | 178,09 | 178,15 | 175,73 | 176,81 | 174,16 | 600 |
| 27 mar 2024 | 172,50 | 174,23 | 172,14 | 174,23 | 171,61 | 400 |
| 26 mar 2024 | 171,38 | 173,50 | 171,38 | 172,45 | 169,87 | 400 |
| 25 mar 2024 | 174,41 | 174,79 | 172,54 | 174,00 | 171,39 | 300 |
| 22 mar 2024 | 180,68 | 180,68 | 171,24 | 171,24 | 168,67 | 100 |
| 21 mar 2024 | 174,86 | 175,50 | 174,22 | 175,50 | 172,87 | 200 |
| 20 mar 2024 | 168,18 | 168,18 | 168,18 | 168,18 | 165,66 | 100 |
| 19 mar 2024 | 170,78 | 171,55 | 170,78 | 171,00 | 168,44 | 400 |
| 18 mar 2024 | 170,46 | 171,03 | 170,46 | 170,50 | 167,94 | 300 |
| 15 mar 2024 | 173,48 | 175,54 | 173,48 | 174,86 | 172,24 | 200 |
| 14 mar 2024 | 174,40 | 174,68 | 173,50 | 173,50 | 170,90 | 500 |
| 13 mar 2024 | 175,72 | 175,72 | 175,72 | 175,72 | 173,09 | 5.200 |
| 12 mar 2024 | 174,94 | 176,00 | 174,94 | 176,00 | 173,36 | 100 |
| 11 mar 2024 | 171,44 | 171,75 | 169,03 | 171,75 | 169,18 | 300 |
| 08 mar 2024 | 173,00 | 173,00 | 172,00 | 172,00 | 169,42 | 300 |
| 07 mar 2024 | 174,38 | 174,75 | 171,78 | 174,75 | 172,13 | 100 |
| 06 mar 2024 | 174,38 | 174,75 | 174,38 | 174,75 | 172,13 | 100 |
| 05 mar 2024 | 172,13 | 173,70 | 170,75 | 173,20 | 170,60 | 200 |
| 04 mar 2024 | 172,73 | 173,50 | 170,00 | 173,50 | 170,90 | 200 |
| 01 mar 2024 | 171,26 | 173,00 | 171,26 | 173,00 | 170,41 | 400 |
| 29 feb 2024 | 171,65 | 172,33 | 170,00 | 170,00 | 167,45 | 600 |
| 28 feb 2024 | 171,02 | 171,50 | 171,02 | 171,02 | 168,46 | 600 |
| 27 feb 2024 | 169,07 | 171,00 | 169,07 | 171,00 | 168,44 | 100 |
| 26 feb 2024 | 172,00 | 172,00 | 169,99 | 170,00 | 167,45 | 100 |
| 23 feb 2024 | 172,40 | 172,40 | 170,02 | 170,02 | 167,48 | 200 |
| 22 feb 2024 | 168,15 | 171,98 | 168,02 | 170,00 | 167,45 | 400 |
| 21 feb 2024 | 163,95 | 167,88 | 163,95 | 166,10 | 163,61 | 7.000 |
| 20 feb 2024 | 167,95 | 168,50 | 164,02 | 168,50 | 165,97 | 100 |
| 16 feb 2024 | 168,10 | 170,00 | 166,25 | 170,00 | 167,45 | 500 |
| 15 feb 2024 | 166,03 | 169,18 | 166,03 | 169,00 | 166,47 | 2.000 |
| 14 feb 2024 | 167,00 | 167,50 | 162,50 | 167,50 | 164,99 | 100 |
| 13 feb 2024 | 160,25 | 164,25 | 160,25 | 162,00 | 159,57 | 300 |
| 12 feb 2024 | 164,44 | 166,75 | 162,97 | 166,75 | 164,25 | 400 |
| 09 feb 2024 | 165,45 | 166,25 | 162,25 | 166,25 | 163,76 | 100 |
| 08 feb 2024 | 163,21 | 164,75 | 160,25 | 164,75 | 162,28 | 100 |
| 07 feb 2024 | 160,64 | 160,64 | 159,25 | 159,25 | 156,86 | 100 |
| 06 feb 2024 | 159,76 | 163,54 | 159,76 | 162,00 | 159,57 | 400 |
| 05 feb 2024 | 160,27 | 161,25 | 157,00 | 157,00 | 154,65 | 600 |
| 02 feb 2024 | 161,13 | 161,27 | 157,43 | 160,99 | 158,58 | 300 |
| 01 feb 2024 | 161,10 | 164,75 | 160,05 | 164,50 | 162,03 | 500 |
| 31 gen 2024 | 165,52 | 165,52 | 162,25 | 162,25 | 159,82 | 100 |
| 30 gen 2024 | 165,66 | 166,75 | 162,25 | 166,75 | 164,25 | 100 |
| 29 gen 2024 | 167,38 | 169,25 | 164,52 | 164,52 | 162,06 | 300 |
| 26 gen 2024 | 169,53 | 171,23 | 167,02 | 170,00 | 167,45 | 300 |
| 25 gen 2024 | 159,43 | 161,77 | 157,50 | 161,77 | 159,35 | 100 |
| 24 gen 2024 | 163,49 | 163,49 | 158,75 | 158,75 | 156,37 | 100 |
| 23 gen 2024 | 161,30 | 163,45 | 159,05 | 163,45 | 161,00 | 100 |
| 22 gen 2024 | 160,19 | 162,85 | 159,43 | 159,43 | 157,04 | 1.400 |
| 19 gen 2024 | 156,90 | 161,25 | 156,85 | 161,02 | 158,61 | 600 |
| 18 gen 2024 | 160,48 | 161,52 | 157,73 | 161,00 | 158,59 | 1.700 |
| 17 gen 2024 | 159,86 | 161,52 | 157,25 | 159,75 | 157,36 | 700 |
| 16 gen 2024 | 157,00 | 161,68 | 156,77 | 160,00 | 157,60 | 900 |
| 12 gen 2024 | 159,93 | 160,25 | 156,00 | 156,73 | 154,38 | 200 |
| 11 gen 2024 | 155,93 | 157,52 | 154,20 | 154,20 | 151,89 | 24.500 |
| 10 gen 2024 | 156,05 | 159,00 | 156,05 | 159,00 | 156,62 | 700 |
| 09 gen 2024 | 156,65 | 157,02 | 156,65 | 156,78 | 154,43 | 200 |
| 08 gen 2024 | 153,30 | 157,65 | 152,75 | 156,00 | 153,66 | 800 |
| 05 gen 2024 | 153,90 | 157,09 | 153,90 | 156,15 | 153,81 | 100 |
| 04 gen 2024 | 157,10 | 159,00 | 154,98 | 157,00 | 154,65 | 100 |
| 03 gen 2024 | 155,80 | 155,80 | 154,72 | 155,50 | 153,17 | 300 |
| 02 gen 2024 | 157,50 | 157,93 | 154,50 | 154,50 | 152,18 | 100 |
| 29 dic 2023 | 157,75 | 161,00 | 157,63 | 161,00 | 158,59 | 500 |
| 28 dic 2023 | 156,95 | 160,18 | 155,00 | 159,95 | 157,55 | 200 |
| 27 dic 2023 | 161,11 | 161,11 | 155,80 | 157,00 | 154,65 | 200 |
| 26 dic 2023 | 151,25 | 160,45 | 151,25 | 151,25 | 148,98 | 1.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.