Italia markets open in 8 hours 29 minutes

Merck KGaA (MRK.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
155,00+0,05 (+0,03%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024155,00155,00155,00155,00155,00-
27 giu 2024154,95154,95154,95154,95154,95-
26 giu 2024157,25157,25157,25157,25157,25-
25 giu 2024153,05153,05153,05153,05153,05-
24 giu 2024166,20166,20166,20166,20166,20-
21 giu 2024166,05166,05166,05166,05166,05-
20 giu 2024163,25163,25163,25163,25163,25-
19 giu 2024168,90168,90168,90168,90168,90-
18 giu 2024171,05171,05171,05171,05171,05-
17 giu 2024171,65171,65171,65171,65171,65-
14 giu 2024171,75171,75171,45171,45171,45100
13 giu 2024174,75174,75174,75174,75174,75-
12 giu 2024171,90171,90171,90171,90171,90-
11 giu 2024171,60171,60171,60171,60171,60-
10 giu 2024170,40171,20170,40171,20171,20102
07 giu 2024171,10171,10171,10171,10171,10-
06 giu 2024170,75170,75170,75170,75170,75-
05 giu 2024166,70166,70166,70166,70166,70-
04 giu 2024166,55166,55166,55166,55166,55-
03 giu 2024167,45167,45167,10167,10167,10100
31 mag 2024163,90163,90163,90163,90163,90-
30 mag 2024166,40166,40166,40166,40166,40-
29 mag 2024166,50166,50166,50166,50166,50-
28 mag 2024167,05167,05167,05167,05167,05-
27 mag 2024167,05167,05167,05167,05167,05-
24 mag 2024167,75167,75167,75167,75167,75-
23 mag 2024167,90167,90167,90167,90167,90-
22 mag 2024165,45165,45165,45165,45165,45-
21 mag 2024165,80165,80165,80165,80165,80-
20 mag 2024166,90166,90166,90166,90166,90-
17 mag 2024168,05168,05168,05168,05168,05-
16 mag 2024164,70164,70164,70164,70164,70-
15 mag 2024158,10158,10158,10158,10158,10-
14 mag 2024154,20154,20154,20154,20154,20-
13 mag 2024155,05155,05155,05155,05155,05-
10 mag 2024155,55155,55155,55155,55155,55-
09 mag 2024153,95153,95153,95153,95153,95-
08 mag 2024152,95152,95152,95152,95152,95-
07 mag 2024151,40151,40151,40151,40151,40-
06 mag 2024151,75151,75151,45151,45151,457
03 mag 2024150,10150,10150,10150,10150,10-
02 mag 2024148,60148,60148,60148,60148,60-
30 apr 2024149,35149,35149,35149,35149,35-
29 apr 2024150,90150,90150,25150,25150,2522
29 apr 20242.2 Dividendo
26 apr 2024150,35150,35150,35150,35148,15-
25 apr 2024151,55151,55151,55151,55149,33200
24 apr 2024153,65154,35153,65154,35152,0915
23 apr 2024147,70147,70147,70147,70145,54-
22 apr 2024146,45146,45146,45146,45144,31-
19 apr 2024144,85144,85144,85144,85142,73-
18 apr 2024145,85145,85145,85145,85143,72-
17 apr 2024150,75150,75150,75150,75148,54-
16 apr 2024151,00151,00151,00151,00148,79-
15 apr 2024153,05153,05153,05153,05150,81-
12 apr 2024151,80151,80151,80151,80149,58-
11 apr 2024149,75149,75149,75149,75147,56-
10 apr 2024153,35153,35153,35153,35151,11-
09 apr 2024152,00152,00152,00152,00149,78-
08 apr 2024151,45151,45151,45151,45149,2310
05 apr 2024154,20154,20154,20154,20151,94-
04 apr 2024157,00157,00157,00157,00154,70-
03 apr 2024156,80156,80156,80156,80154,51-
02 apr 2024162,80162,80162,75162,75160,3710
28 mar 2024159,75163,90159,75163,90161,505
27 mar 2024158,75158,75158,75158,75156,43-
26 mar 2024159,30159,50158,85159,50157,17302
25 mar 2024161,15161,15160,45160,45158,10170
22 mar 2024162,00162,00161,45161,45159,09322
21 mar 2024156,65156,65156,65156,65154,36-
20 mar 2024156,75156,75156,75156,75154,46-
19 mar 2024155,70155,70155,70155,70153,42-
18 mar 2024156,40156,40156,40156,40154,11-
15 mar 2024158,80158,80158,80158,80156,48-
14 mar 2024159,50159,50159,50159,50157,17-
13 mar 2024160,70160,70160,70160,70158,35-
12 mar 2024156,65156,65156,65156,65154,36-
11 mar 2024156,45156,45156,45156,45154,16-
08 mar 2024156,10156,10156,10156,10153,82-
07 mar 2024156,90156,90156,90156,90154,60-
06 mar 2024158,85158,85158,85158,85156,53-
05 mar 2024157,25157,25157,25157,25154,95-
04 mar 2024157,60157,60157,60157,60155,29-
01 mar 2024157,65157,65157,65157,65155,34-
29 feb 2024158,45159,75158,45159,75157,4110
28 feb 2024157,25159,50157,25159,50157,1763
27 feb 2024155,50155,50155,50155,50153,22-
26 feb 2024158,45158,45158,45158,45156,13-
23 feb 2024156,50156,50156,50156,50154,21-
22 feb 2024153,65157,40153,65157,40155,10100
21 feb 2024153,05153,05153,05153,05150,81-
20 feb 2024155,15155,15155,15155,15152,88-
19 feb 2024155,20155,20154,30154,30152,0420
16 feb 2024155,05155,05155,05155,05152,78-
15 feb 2024153,65153,65153,65153,65151,40-
14 feb 2024151,10151,10151,10151,10148,89-
13 feb 2024151,50151,50151,50151,50149,28-
12 feb 2024152,85152,85151,85151,85149,6322
09 feb 2024151,35151,85151,35151,85149,6380
08 feb 2024149,50149,50149,50149,50147,31-
*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...