Merck KGaA (MRK)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
6.844 |
0,42%
|
154,80
|
153,40
|
154,80
|
154,65
|
17/07/2024 |
0 |
0,65%
|
153,55
|
153,00
|
154,50
|
154,50
|
04/07/2024 |
90.600 |
1,19%
|
151,40
|
150,75
|
153,325
|
152,90
|
03/07/2024 |
212.144 |
0,80%
|
150,95
|
149,90
|
151,90
|
151,25
|
02/07/2024 |
233.559 |
-1,12%
|
151,05
|
149,60
|
151,30
|
150,00
|
01/07/2024 |
182.097 |
-1,84%
|
155,50
|
151,70
|
155,65
|
152,05
|
28/06/2024 |
119.594 |
-0,51%
|
157,15
|
153,80
|
157,15
|
154,75
|
27/06/2024 |
130.613 |
0,40%
|
155,175
|
153,95
|
157,30
|
155,55
|
26/06/2024 |
194.854 |
-1,14%
|
158,80
|
153,60
|
159,55
|
155,50
|
25/06/2024 |
623.212 |
-5,80%
|
149,80
|
149,00
|
158,40
|
157,50
|
24/06/2024 |
148.776 |
0,06%
|
167,10
|
164,90
|
167,50
|
167,05
|
21/06/2024 |
83.576 |
0,24%
|
166,10
|
165,90
|
167,25
|
166,95
|
20/06/2024 |
153.876 |
1,62%
|
164,65
|
164,35
|
167,25
|
166,60
|
19/06/2024 |
158.965 |
-3,10%
|
168,45
|
163,60
|
169,075
|
163,95
|
18/06/2024 |
87.655 |
-1,31%
|
171,95
|
168,20
|
171,95
|
169,20
|
17/06/2024 |
124.480 |
-0,44%
|
172,10
|
170,575
|
172,10
|
171,25
|
14/06/2024 |
131.745 |
0,06%
|
173,10
|
170,75
|
173,40
|
172,00
|
13/06/2024 |
83.699 |
-2,25%
|
174,975
|
170,00
|
175,40
|
171,90
|
12/06/2024 |
151.279 |
2,09%
|
172,30
|
171,75
|
176,25
|
175,85
|
11/06/2024 |
75.966 |
0,20%
|
172,65
|
170,95
|
172,75
|
171,80
|
10/06/2024 |
41.257 |
0,06%
|
169,95
|
169,70
|
171,55
|
171,45
|
07/06/2024 |
54.708 |
-0,72%
|
172,80
|
170,55
|
172,80
|
171,30
|
06/06/2024 |
82.132 |
0,82%
|
171,70
|
171,35
|
173,05
|
172,55
|
05/06/2024 |
81.250 |
2,57%
|
167,85
|
167,75
|
172,35
|
170,75
|
04/06/2024 |
99.350 |
-0,60%
|
167,70
|
166,275
|
168,50
|
166,35
|
03/06/2024 |
67.365 |
0,30%
|
167,50
|
166,45
|
168,15
|
167,45
|
31/05/2024 |
52.090 |
1,31%
|
164,85
|
164,05
|
167,00
|
166,95
|
30/05/2024 |
168.914 |
-2,20%
|
167,65
|
164,65
|
168,05
|
164,65
|
29/05/2024 |
153.656 |
0,60%
|
168,20
|
167,65
|
171,15
|
168,50
|
28/05/2024 |
57.370 |
-0,09%
|
167,95
|
166,80
|
168,25
|
167,50
|
27/05/2024 |
36.508 |
-0,06%
|
167,025
|
166,70
|
168,15
|
167,65
|
24/05/2024 |
62.193 |
-0,83%
|
167,50
|
166,35
|
168,15
|
167,75
|
23/05/2024 |
76.519 |
0,63%
|
169,50
|
168,325
|
170,35
|
169,15
|
22/05/2024 |
100.717 |
1,42%
|
165,75
|
165,20
|
168,35
|
168,10
|
21/05/2024 |
98.809 |
-0,33%
|
166,10
|
165,05
|
166,70
|
165,75
|
20/05/2024 |
31.174 |
-0,49%
|
167,70
|
165,875
|
168,375
|
166,30
|
17/05/2024 |
106.439 |
-0,46%
|
167,875
|
166,80
|
169,15
|
167,125
|
16/05/2024 |
122.101 |
1,84%
|
166,05
|
164,65
|
167,90
|
168,70
|
15/05/2024 |
293.603 |
4,67%
|
162,00
|
161,30
|
166,45
|
165,85
|
14/05/2024 |
144.959 |
2,59%
|
155,10
|
155,10
|
158,65
|
158,45
|
13/05/2024 |
48.690 |
-0,84%
|
155,85
|
154,20
|
157,00
|
154,45
|
10/05/2024 |
62.795 |
-0,35%
|
156,225
|
155,05
|
156,40
|
155,50
|
09/05/2024 |
46.191 |
0,97%
|
153,75
|
153,35
|
156,10
|
155,70
|
08/05/2024 |
55.358 |
0,46%
|
154,30
|
153,75
|
155,95
|
154,15
|
07/05/2024 |
62.802 |
0,99%
|
152,575
|
151,925
|
153,65
|
153,45
|
06/05/2024 |
61.335 |
0,03%
|
152,80
|
151,15
|
153,25
|
151,95
|
03/05/2024 |
106.534 |
1,06%
|
151,075
|
151,075
|
154,75
|
152,00
|
02/05/2024 |
145.632 |
1,11%
|
149,70
|
148,95
|
150,60
|
150,40
|
01/05/2024 |
0 |
-0,53%
|
150,00
|
148,10
|
150,00
|
148,95
|
30/04/2024 |
95.223 |
-0,53%
|
150,00
|
148,10
|
150,00
|
148,95
|
29/04/2024 |
83.932 |
-1,74%
|
149,90
|
149,25
|
150,75
|
149,75
|
26/04/2024 |
113.570 |
1,63%
|
150,475
|
149,10
|
152,70
|
152,40
|
25/04/2024 |
98.333 |
-1,48%
|
151,95
|
149,45
|
151,95
|
150,10
|
24/04/2024 |
119.561 |
-1,30%
|
153,15
|
152,00
|
155,65
|
152,35
|
23/04/2024 |
232.567 |
3,99%
|
148,40
|
147,85
|
154,975
|
153,65
|
22/04/2024 |
103.871 |
1,10%
|
147,20
|
146,05
|
148,10
|
147,70
|
19/04/2024 |
91.324 |
-0,27%
|
146,40
|
144,425
|
147,05
|
146,00
|
18/04/2024 |
279.014 |
-0,37%
|
145,70
|
142,70
|
146,85
|
146,75
|
17/04/2024 |
195.333 |
-2,68%
|
150,20
|
146,525
|
150,75
|
147,20
|
16/04/2024 |
81.388 |
-0,49%
|
150,50
|
150,15
|
152,00
|
151,10
|
15/04/2024 |
60.694 |
-0,72%
|
152,90
|
151,60
|
153,60
|
152,20
|
12/04/2024 |
119.924 |
1,05%
|
153,35
|
152,95
|
155,20
|
153,60
|
11/04/2024 |
140.614 |
1,27%
|
149,925
|
149,50
|
153,075
|
151,85
|
10/04/2024 |
108.345 |
-2,05%
|
154,00
|
149,75
|
154,70
|
150,30
|
09/04/2024 |
93.189 |
0,36%
|
152,10
|
151,80
|
153,80
|
153,45
|
08/04/2024 |
164.191 |
0,48%
|
151,275
|
150,45
|
153,45
|
152,60
|
05/04/2024 |
165.969 |
-2,47%
|
151,45
|
149,65
|
153,10
|
151,90
|
04/04/2024 |
73.555 |
-1,05%
|
157,30
|
154,75
|
157,40
|
155,50
|
03/04/2024 |
106.386 |
-0,16%
|
157,275
|
155,90
|
157,90
|
157,60
|
02/04/2024 |
157.761 |
-3,81%
|
163,525
|
157,80
|
163,575
|
157,70
|
01/04/2024 |
0 |
2,25%
|
161,10
|
160,35
|
164,80
|
163,60
|
28/03/2024 |
145.005 |
2,25%
|
161,10
|
160,35
|
164,80
|
163,60
|
27/03/2024 |
83.695 |
0,47%
|
158,975
|
156,50
|
160,425
|
160,00
|
26/03/2024 |
86.177 |
-0,47%
|
159,875
|
158,40
|
160,00
|
159,10
|
25/03/2024 |
55.462 |
-1,47%
|
161,30
|
159,50
|
161,85
|
159,60
|
22/03/2024 |
113.044 |
0,26%
|
161,00
|
160,20
|
163,20
|
161,975
|
21/03/2024 |
129.460 |
3,46%
|
158,95
|
158,70
|
161,575
|
161,60
|
20/03/2024 |
134.364 |
-0,57%
|
157,50
|
155,20
|
158,00
|
156,35
|
19/03/2024 |
76.179 |
0,38%
|
156,15
|
155,70
|
157,30
|
157,20
|
18/03/2024 |
83.596 |
-0,57%
|
156,40
|
155,80
|
158,20
|
156,40
|
15/03/2024 |
157.095 |
-1,75%
|
159,75
|
156,90
|
159,85
|
157,30
|
14/03/2024 |
116.168 |
0,13%
|
159,85
|
159,20
|
160,875
|
159,80
|
13/03/2024 |
79.810 |
-0,50%
|
161,50
|
159,075
|
161,525
|
160,05
|
12/03/2024 |
99.403 |
3,11%
|
157,70
|
157,45
|
160,95
|
160,85
|
11/03/2024 |
101.240 |
-0,22%
|
157,20
|
154,30
|
158,75
|
156,75
|
08/03/2024 |
211.897 |
-0,73%
|
156,75
|
154,80
|
159,80
|
157,05
|
07/03/2024 |
201.387 |
-0,16%
|
156,20
|
153,85
|
162,05
|
158,20
|
06/03/2024 |
125.296 |
-0,22%
|
159,05
|
157,95
|
159,70
|
158,45
|
05/03/2024 |
103.223 |
0,68%
|
157,50
|
157,50
|
160,25
|
159,05
|
04/03/2024 |
96.405 |
-0,30%
|
158,15
|
156,95
|
158,225
|
157,975
|
01/03/2024 |
80.782 |
-0,25%
|
156,80
|
156,50
|
158,95
|
158,10
|
29/02/2024 |
110.085 |
-0,19%
|
159,35
|
157,95
|
160,05
|
158,50
|
28/02/2024 |
100.479 |
0,78%
|
158,40
|
157,90
|
159,75
|
158,80
|
27/02/2024 |
96.913 |
0,62%
|
155,80
|
155,80
|
157,65
|
157,575
|
26/02/2024 |
70.161 |
-1,79%
|
158,80
|
156,45
|
159,40
|
156,25
|
23/02/2024 |
103.797 |
1,27%
|
157,95
|
157,35
|
159,275
|
159,10
|
22/02/2024 |
153.973 |
2,25%
|
154,875
|
154,80
|
158,05
|
157,10
|
21/02/2024 |
140.461 |
0,00%
|
151,65
|
149,90
|
154,025
|
153,65
|
20/02/2024 |
80.565 |
-1,64%
|
155,85
|
153,60
|
156,05
|
153,40
|
19/02/2024 |
59.810 |
-0,38%
|
154,90
|
153,80
|
156,35
|
155,75
|