Italia markets open in 5 hours 1 minute

Merck KGaA (MRK.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
150,30+1,35 (+0,91%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024149,75150,60149,00150,30150,30289.725
30 apr 2024150,15150,15148,10148,95148,95246.131
29 apr 2024150,05150,75149,20149,95149,95185.338
29 apr 20242.2 Dividendo
26 apr 2024150,05152,70148,90151,75149,55282.863
25 apr 2024152,05152,05149,40150,10147,92259.860
24 apr 2024153,00155,60152,00152,35150,14339.364
23 apr 2024148,45154,95147,85153,65151,42503.255
22 apr 2024147,05148,10146,10147,70145,56214.993
19 apr 2024145,70147,05144,40146,00143,88353.173
18 apr 2024145,95146,85142,70146,75144,62511.371
17 apr 2024150,25150,75146,55147,20145,07370.848
16 apr 2024150,50152,00150,15151,10148,91314.738
15 apr 2024152,85153,55151,60152,20149,99160.741
12 apr 2024153,20155,20152,95153,60151,37227.660
11 apr 2024150,10153,10149,60151,85149,65298.539
10 apr 2024153,90154,80149,75150,30148,12261.422
09 apr 2024152,40153,80151,80153,65151,42169.956
08 apr 2024151,40153,45150,45152,60150,39297.205
05 apr 2024151,75153,10149,70151,90149,70357.078
04 apr 2024157,60157,70154,80155,50153,25326.471
03 apr 2024156,95157,90155,90157,60155,32224.842
02 apr 2024163,60163,60157,70157,70155,41305.100
28 mar 2024161,05164,85160,30163,60161,23371.656
27 mar 2024159,05160,45156,50160,20157,88299.813
26 mar 2024159,85160,00158,35159,10156,79255.538
25 mar 2024161,00161,90159,50159,60157,29165.432
22 mar 2024160,70163,20160,15161,80159,45209.833
21 mar 2024158,90161,60158,65161,60159,26296.731
20 mar 2024157,50158,00155,20156,35154,08262.913
19 mar 2024156,25157,30155,70157,20154,92132.706
18 mar 2024156,25158,20155,80156,40154,13183.432
15 mar 2024159,95160,00156,85156,85154,58675.862
14 mar 2024159,90160,85159,20159,80157,48238.320
13 mar 2024161,65161,65159,05160,05157,73190.326
12 mar 2024157,80161,25157,50161,25158,91283.053
11 mar 2024156,85158,75154,30156,75154,48270.839
08 mar 2024157,00159,80154,75157,05154,77439.134
07 mar 2024157,00162,05153,75156,60154,33606.743
06 mar 2024159,15159,70157,95158,30156,01455.789
05 mar 2024157,30160,25157,30159,05156,74174.826
04 mar 2024157,90158,25156,95158,15155,86148.573
01 mar 2024156,55158,90156,45158,10155,81210.123
29 feb 2024159,35160,10157,80157,80155,51570.986
28 feb 2024158,45159,75157,95158,85156,55251.194
27 feb 2024155,85157,85155,80157,85155,56222.863
26 feb 2024158,45159,40156,25156,25153,98155.766
23 feb 2024158,00159,25157,35159,00156,69208.442
22 feb 2024154,75158,05154,75157,10154,82284.268
21 feb 2024152,35153,95149,85153,60151,37263.822
20 feb 2024156,25156,25153,40153,40151,18248.959
19 feb 2024154,80156,35153,75155,75153,49145.953
16 feb 2024156,50157,20155,40155,70153,44241.601
15 feb 2024155,00156,45154,50155,45153,20201.930
14 feb 2024150,70154,45150,30154,00151,77246.731
13 feb 2024151,95153,05150,65151,35149,16176.983
12 feb 2024153,00153,55151,65152,20149,99128.274
09 feb 2024151,40153,15151,35152,25150,04200.353
08 feb 2024149,35153,15149,30150,85148,66194.032
07 feb 2024151,90151,90149,25149,70147,53201.893
06 feb 2024148,65150,40146,45150,05147,87216.658
05 feb 2024147,00149,40146,90148,65146,49207.046
02 feb 2024150,65151,05146,75147,30145,16337.653
01 feb 2024151,35151,60149,40149,75147,58237.252
31 gen 2024151,15154,00151,15152,40150,19383.918
30 gen 2024154,45154,45148,10151,55149,35517.544
29 gen 2024154,20155,30153,15153,70151,47360.076
26 gen 2024153,00157,15152,80155,90153,64808.100
25 gen 2024147,05147,45144,90147,10144,97246.712
24 gen 2024149,10149,50146,85146,85144,72243.474
23 gen 2024148,50149,80148,15148,80146,64323.458
22 gen 2024146,65148,20145,60147,95145,81303.126
19 gen 2024147,60148,45144,65146,20144,08411.884
18 gen 2024146,90147,65146,25146,70144,57347.704
17 gen 2024143,90147,10143,10146,95144,82445.406
16 gen 2024143,30146,60143,25146,60144,47298.040
15 gen 2024144,70144,70143,20144,30142,21160.463
12 gen 2024142,20145,40142,20145,20143,09258.970
11 gen 2024144,35145,05141,90142,05139,99322.470
10 gen 2024142,05145,00141,50143,05140,98316.466
09 gen 2024141,80143,70141,30143,15141,07316.832
08 gen 2024142,15143,05140,50141,10139,05299.366
05 gen 2024142,45142,90140,85142,40140,34313.373
04 gen 2024142,00143,60141,90143,25141,17191.159
03 gen 2024142,40143,15141,30142,40140,34276.198
02 gen 2024144,45144,85141,70142,65140,58281.024
29 dic 2023142,75144,20142,30144,10142,01138.577
28 dic 2023143,10143,35141,35142,55140,48153.004
27 dic 2023141,00142,85141,00142,80140,73222.832
22 dic 2023139,50142,10139,45141,30139,25196.450
21 dic 2023140,15141,00139,50140,55138,51212.692
20 dic 2023142,35143,35140,50140,60138,56261.777
19 dic 2023140,05142,55140,05142,55140,48308.059
18 dic 2023139,50141,65138,80140,60138,56309.230
15 dic 2023139,60142,25138,50139,85137,82955.602
14 dic 2023138,60140,25137,20139,95137,92757.980
13 dic 2023137,75137,75134,30135,45133,49520.078
12 dic 2023141,00141,40135,65137,60135,61804.004
11 dic 2023142,35142,55141,15141,15139,10504.172
08 dic 2023144,70145,05141,05142,00139,94523.395
*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...