Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MKKGY Merck KGaA (PK)

31.985

0.20797 (0.65%)

Last Updated: 09:40:27

Delayed by 15 minutes

MKKGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	32.25	0.18	0.56%	32.406	32.85	31.90	49,896
Apr 25 2024	32.07	-0.37	-1.14%	31.77	32.23	31.77	32,298
Apr 24 2024	32.44	-0.46	-1.40%	32.75	32.778	32.38	32,566
Apr 23 2024	32.90	1.51	4.81%	32.95	32.99	32.75	60,428
Apr 22 2024	31.39	0.30	0.96%	31.29	31.577	31.225	76,179
Apr 19 2024	31.09	0.02	0.06%	31.02	31.14	30.96	50,492
Apr 18 2024	31.07	-0.21	-0.67%	30.845	31.28	30.845	63,248
Apr 17 2024	31.28	-0.72	-2.25%	31.41	31.46	31.14	51,750
Apr 16 2024	32.00	-0.02	-0.06%	31.94	32.2401	31.94	72,811
Apr 15 2024	32.02	-0.47	-1.45%	32.5165	32.58	32.01	52,136
Apr 12 2024	32.49	-0.14	-0.43%	32.84	32.84	32.47	56,854
Apr 11 2024	32.63	0.38	1.18%	32.82	32.82	32.41	66,376
Apr 10 2024	32.25	-1.03	-3.09%	32.212	32.38	32.15	43,434
Apr 09 2024	33.28	0.28	0.85%	33.108	33.34	33.108	365,754
Apr 08 2024	33.00	0.18	0.55%	33.16	33.19	32.86	1,387,339
Apr 05 2024	32.82	-0.51	-1.53%	32.88	32.99	32.73	695,455
Apr 04 2024	33.33	-0.70	-2.06%	33.9125	34.01	33.33	26,572
Apr 03 2024	34.03	0.06	0.18%	33.91	34.10	33.908	326,734
Apr 02 2024	33.97	-1.03	-2.94%	34.2125	34.52	33.86	206,743
Apr 01 2024	35.00	-0.23	-0.65%	35.50	35.50	34.88	23,910
Mar 28 2024	35.23	0.50	1.44%	35.54	35.54	35.23	20,352
Mar 27 2024	34.73	0.38	1.11%	34.29	34.7399	34.13	29,596
Mar 26 2024	34.35	-0.28	-0.81%	34.498	34.50	34.35	28,686
Mar 25 2024	34.63	-0.34	-0.97%	34.79	34.79	34.51	30,206
Mar 22 2024	34.97	0.01	0.03%	35.16	35.17	34.90	23,081
Mar 21 2024	34.96	0.69	2.01%	34.9125	35.10	34.82	28,430
Mar 20 2024	34.27	0.20	0.59%	33.912	34.27	33.71	18,837
Mar 19 2024	34.07	0.14	0.42%	34.0275	34.148	33.96	46,001
Mar 18 2024	33.928	-0.21	-0.62%	34.01	34.14	33.905	20,287
Mar 15 2024	34.14	-0.60	-1.73%	34.58	34.68	34.09	31,487
Mar 14 2024	34.74	-0.15	-0.43%	35.21	35.21	34.57	104,387
Mar 13 2024	34.89	-0.36	-1.02%	35.083	35.19	34.88	98,272
Mar 12 2024	35.25	0.99	2.89%	34.902	35.2999	34.62	18,965
Mar 11 2024	34.26	-0.01	-0.03%	34.22	34.39	33.7585	377,392
Mar 08 2024	34.27	-0.28	-0.81%	34.735	34.8299	34.27	24,339
Mar 07 2024	34.55	0.00	0.00%	34.54	34.89	34.3221	23,191
Mar 06 2024	34.55	-0.02	-0.06%	34.53	34.66	34.41	40,259
Mar 05 2024	34.57	0.26	0.76%	34.70	34.70	34.422	23,969
Mar 04 2024	34.31	0.04	0.12%	34.37	34.42	34.23	186,080
Mar 01 2024	34.27	0.11	0.32%	34.25	34.48	34.142	412,183
Feb 29 2024	34.16	-0.39	-1.13%	34.5599	34.5599	34.10	33,242
Feb 28 2024	34.55	0.20	0.58%	34.45	34.5799	34.35	18,257
Feb 27 2024	34.35	0.33	0.97%	34.042	34.39	34.042	28,859
Feb 26 2024	34.02	-0.52	-1.51%	34.34	34.396	33.90	31,996
Feb 23 2024	34.54	0.35	1.02%	34.3665	34.6857	34.26	34,227
Feb 22 2024	34.19	0.73	2.18%	33.99	34.32	33.90	39,659
Feb 21 2024	33.46	0.18	0.54%	32.998	33.46	32.95	70,025
Feb 20 2024	33.28	-0.24	-0.72%	33.49	33.49	33.174	70,434
Feb 16 2024	33.52	-0.05	-0.15%	33.58	33.75	33.505	48,561
Feb 15 2024	33.57	0.39	1.16%	33.44	33.71	33.44	50,021
Feb 14 2024	33.184	0.79	2.45%	32.95	33.24	32.95	46,624
Feb 13 2024	32.39	-0.48	-1.46%	32.45	32.69	32.25	57,177
Feb 12 2024	32.87	-0.25	-0.75%	32.87	33.03	32.72	108,832
Feb 09 2024	33.12	0.53	1.62%	32.8999	33.14	32.85	216,794
Feb 08 2024	32.5925	0.35	1.09%	32.5809	32.69	32.44	61,202
Feb 07 2024	32.24	-0.16	-0.49%	32.2915	32.43	32.14	77,670
Feb 06 2024	32.40	0.44	1.38%	32.10	32.47	32.00	55,258
Feb 05 2024	31.96	0.13	0.41%	31.86	32.07	31.80	74,907
Feb 02 2024	31.83	-0.89	-2.72%	31.94	31.94	31.7701	36,998
Feb 01 2024	32.72	-0.19	-0.58%	32.4715	32.81	32.38	33,332
Jan 31 2024	32.912	0.00	0.01%	33.4095	33.455	32.85	35,854
Jan 30 2024	32.91	-0.56	-1.67%	32.9895	33.04	32.87	25,306

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