Merck KGaA (PK) Historical Data - MKKGY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Merck KGaA (PK) (MKKGY)
Merck KGaA (PK) (MKKGY) Historical

Merck KGaA (PK) (MKKGY)

37.245

0.3975

( 1.08% )

Updated: 12:50:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.085	-0.227698901688	37.33	37.61	36.8475	21251	37.04810094	DR
4	-0.725	-1.9094021596	37.97	39.17	36.8475	23545	37.83140321	DR
12	3.7523	11.2033368465	33.4927	39.17	31.94	34502	35.32009728	DR
26	3.2175	9.45558739255	34.0275	39.17	30.845	60554	34.13548096	DR
52	3.155	9.25491346436	34.09	39.17	28.5885	76299	33.06670631	DR
156	-7.715	-17.1596975089	44.96	52.29	28.5885	69612	35.9124875	DR
260	14.745	65.5333333333	22.5	52.29	16.55	69651	33.06771431	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726694460	36.8475	-0.05	-0.15	37.16	37.2899	36.8475	16831
1726608240	36.9015	-0.12	-0.32	37.14	37.18	36.87	34531
1726521720	37.02	-0.16	-0.43	37.075	37.15	36.92	21522
1726262940	37.18	-0.26	-0.69	37.61	37.61	37.17	15515
1726176540	37.44	-0.2	-0.52	37.33	37.452	37.18	17854
1726090140	37.635	-0.03	-0.07	37.36	37.66	37.22	38485
1726003500	37.66	0.07	0.19	37.45	37.66	37.3655	23888
1725917160	37.59	0.15	0.40	37.44	37.681	37.407	31409
1725658020	37.44	-0.35	-0.93	37.915	37.915	37.32	20767
1725571440	37.7905	-0.38	-0.99	37.9885	38.125	37.5555	35873
1725485040	38.17	-0.05	-0.13	38.02	38.22	38.02	19244
1725398880	38.22	-0.82	-2.10	38.77	38.77	38.22	15495
1725053340	39.04	0.37	0.96	39.13	39.17	38.8378	16869
1724966400	38.67	0.13	0.34	38.65	39.04	38.561	14026
1724880360	38.54	0.1	0.26	38.75	38.75	38.33	38153
1724794080	38.44	0.05	0.13	38.69	38.7346	38.32	21846
1724707740	38.39	0.01	0.03	38.326	38.6699	38.3185	20644
1724448480	38.38	0.56	1.48	38.08	38.43	38.01	28600
1724362140	37.82	-0.1	-0.26	37.97	38.16	37.72	15801
1724275380	37.92	0.06	0.16	37.88	38.05	37.6101	16942
1724188800	37.86	0.17	0.45	37.51	37.94	37.51	21333
1724102880	37.69	0.71	1.92	37.37	37.78	37.256	38001
1723843740	36.98	-0.31	-0.83	37.02	37.02	36.87	32276
1723756860	37.29	0.42	1.14	36.83	37.35	36.83	22900
1723670820	36.87	0	0.00	36.965	37.005	36.78	21852
1723584360	36.87	0.41	1.14	36.5	36.87	36.5	30037
1723497900	36.456	0.07	0.18	36.45	36.58	36.35	35874
1723238400	36.39	0.01	0.03	36.34	36.54	36.24	30571
1723152000	36.38	0.88	2.48	35.84	36.43	35.8	28358
1723065720	35.5	0.07	0.20	36.29	36.29	35.5	48724
1722979800	35.43	-0.08	-0.23	35.6275	36.03	35.43	73757
1722893340	35.51	-0.28	-0.78	35.54	35.81	35.38	25467
1722634140	35.79	-0.46	-1.27	35.67	35.85	35.3	30987
1722547620	36.25	0.44	1.23	36.1695	36.3679	36.0675	35426
1722461340	35.81	-0.22	-0.61	35.955	36.08	35.73	22497
1722374820	36.03	0.4	1.12	36.01	36.043	35.75	37068
1722288180	35.63	0.65	1.86	35.84	35.96	35.53	51515
1722029100	34.98	1.52	4.54	34.22	35.5	34.22	230411
1721942400	33.46	-0.24	-0.71	33.479999	33.83	33.369999	75515
1721856480	33.7	0.55	1.66	33.58	33.9662	33.525	33425
1721770140	33.15	0.32	0.97	33.4	33.4	33.11	44456
1721683740	32.83	0.16	0.49	32.45	32.83	32.259999	47332
1721424180	32.67	-0.2	-0.61	32.5596	32.845	32.5596	38593
1721337960	32.869999	-0.91	-2.69	33.615	33.635	32.83	38160
1721251320	33.78	0.07	0.21	33.61	33.96	33.61	23672
1721164920	33.71	0.69	2.09	33.479999	33.74	33.409999	32850
1721078940	33.02	-0.55	-1.64	33.232	33.305	33.015	27409
1720819200	33.57	0.28	0.84	33.479999	33.82	33.344	40922
1720733280	33.29	0.89	2.76	33.22	33.47	33.21	20162
1720646880	32.395	0.01	0.02	32.14	32.46	31.94	22426
1720560540	32.39	-0.28	-0.86	32.479999	32.5	32.369999	27883
1720473600	32.67	-0.52	-1.55	33.09	33.09	32.67	33511
1720214640	33.185	0.47	1.44	33.1745	33.2975	32.960099	41007
1720041000	32.715	0.51	1.57	32.86	32.9	32.5531	26510
1719955740	32.21	-0.36	-1.11	32.31	32.444	32.1	41342
1719868980	32.57	-0.59	-1.78	32.99	32.99	32.56	41406
1719610020	33.159999	-0.15	-0.45	33.183999	33.479999	33.03	44190
1719523200	33.31	0.02	0.06	33.4927	33.64	33.29	19012
1719437040	33.29	-0.54	-1.60	32.9	33.3686	32.9	101499
1719350880	33.83	0.32	0.95	33.52	33.83	33.52	53972
1719264540	33.509999	-2.33	-6.49	35.5001	36.11	33.36	73087
1719005220	35.835	0.16	0.43	35.79	35.93	35.51	33133
1718918640	35.68	-0.62	-1.71	35.68	35.92	35.4	60286

Merck KGaA (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions