Merck KGaA (MRK)
Exportar para Excel
< 1 2 3 4 5 > >> |
16/02/2024 |
113.670 |
0,00%
|
155,75
|
155,40
|
157,20
|
155,70
|
15/02/2024 |
107.002 |
1,11%
|
155,00
|
154,475
|
156,45
|
155,45
|
14/02/2024 |
109.767 |
1,59%
|
150,70
|
150,30
|
154,475
|
153,75
|
13/02/2024 |
64.499 |
-0,72%
|
151,95
|
150,65
|
153,05
|
151,35
|
12/02/2024 |
64.641 |
0,07%
|
153,25
|
151,65
|
153,60
|
152,45
|
09/02/2024 |
99.571 |
1,16%
|
151,60
|
151,35
|
153,15
|
152,35
|
08/02/2024 |
98.081 |
0,79%
|
149,45
|
149,40
|
153,15
|
150,85
|
07/02/2024 |
95.776 |
-0,43%
|
151,80
|
149,25
|
151,80
|
149,70
|
06/02/2024 |
122.745 |
1,21%
|
147,75
|
146,45
|
150,35
|
150,05
|
05/02/2024 |
112.802 |
0,44%
|
147,20
|
147,20
|
149,40
|
148,25
|
02/02/2024 |
176.495 |
-1,57%
|
150,65
|
146,75
|
151,05
|
147,30
|
01/02/2024 |
127.515 |
-1,45%
|
151,05
|
149,40
|
151,70
|
149,65
|
31/01/2024 |
163.116 |
0,59%
|
151,65
|
151,40
|
153,95
|
152,40
|
30/01/2024 |
267.424 |
-1,53%
|
154,35
|
148,125
|
154,35
|
151,55
|
29/01/2024 |
154.047 |
-1,22%
|
154,15
|
153,15
|
155,25
|
153,90
|
26/01/2024 |
323.976 |
5,66%
|
153,25
|
152,80
|
157,15
|
155,80
|
25/01/2024 |
85.120 |
-0,20%
|
147,175
|
144,95
|
147,45
|
147,10
|
24/01/2024 |
116.848 |
-1,38%
|
149,125
|
147,30
|
149,50
|
146,85
|
23/01/2024 |
87.334 |
0,51%
|
148,85
|
148,20
|
149,85
|
148,90
|
22/01/2024 |
100.929 |
1,30%
|
146,70
|
145,60
|
148,15
|
148,15
|
19/01/2024 |
189.062 |
-0,58%
|
147,60
|
144,60
|
148,50
|
146,20
|
18/01/2024 |
199.860 |
-0,20%
|
146,725
|
146,25
|
147,65
|
146,70
|
17/01/2024 |
204.148 |
0,34%
|
144,00
|
143,15
|
147,125
|
146,95
|
16/01/2024 |
97.524 |
1,45%
|
143,30
|
143,30
|
146,45
|
146,60
|
15/01/2024 |
73.153 |
-0,14%
|
144,35
|
143,15
|
144,70
|
144,50
|
12/01/2024 |
96.714 |
2,11%
|
142,55
|
142,475
|
145,40
|
145,20
|
11/01/2024 |
165.900 |
-0,70%
|
144,275
|
141,90
|
145,05
|
142,20
|
10/01/2024 |
136.392 |
-0,17%
|
142,45
|
141,55
|
145,00
|
143,05
|
09/01/2024 |
195.034 |
1,13%
|
141,975
|
141,25
|
143,70
|
143,15
|
08/01/2024 |
181.994 |
-1,23%
|
142,275
|
140,50
|
143,05
|
141,10
|
05/01/2024 |
145.619 |
-0,63%
|
142,45
|
140,85
|
142,90
|
142,40
|
04/01/2024 |
68.971 |
0,63%
|
142,40
|
141,90
|
143,60
|
143,30
|
03/01/2024 |
116.289 |
-0,39%
|
142,525
|
141,30
|
143,10
|
142,40
|
02/01/2024 |
137.148 |
-0,70%
|
143,60
|
141,70
|
144,90
|
142,95
|
29/12/2023 |
45.057 |
1,12%
|
142,80
|
142,30
|
144,20
|
143,95
|
28/12/2023 |
66.367 |
-0,14%
|
143,225
|
141,375
|
143,35
|
142,35
|
27/12/2023 |
82.049 |
0,85%
|
141,35
|
141,35
|
142,85
|
142,55
|
26/12/2023 |
88.495 |
0,71%
|
139,50
|
139,45
|
142,10
|
141,30
|
22/12/2023 |
88.495 |
0,71%
|
139,50
|
139,45
|
142,10
|
141,30
|
21/12/2023 |
87.482 |
-0,32%
|
140,15
|
139,50
|
141,00
|
140,55
|
20/12/2023 |
103.291 |
-1,09%
|
142,45
|
140,50
|
143,275
|
140,60
|
19/12/2023 |
141.394 |
1,00%
|
140,50
|
140,075
|
142,25
|
142,15
|
18/12/2023 |
150.647 |
0,72%
|
139,55
|
138,85
|
141,65
|
140,60
|
15/12/2023 |
234.344 |
-0,25%
|
139,60
|
138,50
|
142,25
|
139,60
|
14/12/2023 |
324.072 |
3,25%
|
138,55
|
137,20
|
140,25
|
139,95
|
13/12/2023 |
336.631 |
-1,63%
|
137,65
|
134,30
|
137,65
|
135,45
|
12/12/2023 |
488.363 |
-3,27%
|
140,85
|
135,70
|
141,45
|
137,60
|
11/12/2023 |
177.427 |
-0,11%
|
142,30
|
141,15
|
142,55
|
142,25
|
08/12/2023 |
193.125 |
-1,59%
|
144,60
|
141,05
|
145,05
|
142,40
|
07/12/2023 |
409.880 |
2,59%
|
140,575
|
140,225
|
144,80
|
144,45
|
06/12/2023 |
814.112 |
-13,12%
|
142,95
|
138,975
|
143,55
|
140,75
|
05/12/2023 |
191.788 |
0,02%
|
162,00
|
160,80
|
164,00
|
161,95
|
04/12/2023 |
133.827 |
1,92%
|
158,70
|
156,95
|
162,05
|
161,95
|
01/12/2023 |
124.060 |
-0,59%
|
159,75
|
158,00
|
160,15
|
158,90
|
30/11/2023 |
115.842 |
-0,51%
|
159,95
|
157,90
|
160,20
|
159,85
|
29/11/2023 |
136.947 |
1,49%
|
158,40
|
157,90
|
161,55
|
160,40
|
28/11/2023 |
152.811 |
-1,22%
|
158,50
|
156,70
|
159,85
|
158,05
|
27/11/2023 |
116.547 |
-0,75%
|
160,60
|
159,60
|
162,00
|
159,85
|
24/11/2023 |
48.499 |
0,13%
|
161,55
|
160,20
|
161,55
|
160,75
|
23/11/2023 |
79.841 |
0,31%
|
159,90
|
159,05
|
160,65
|
160,55
|
22/11/2023 |
227.915 |
-2,65%
|
164,20
|
159,60
|
164,825
|
159,60
|
21/11/2023 |
278.168 |
1,86%
|
160,475
|
160,475
|
164,025
|
163,95
|
20/11/2023 |
222.428 |
2,32%
|
157,35
|
156,85
|
161,675
|
160,95
|
17/11/2023 |
117.768 |
1,06%
|
155,50
|
155,50
|
158,15
|
156,95
|
16/11/2023 |
134.268 |
-0,13%
|
154,50
|
154,30
|
156,275
|
155,15
|
15/11/2023 |
149.623 |
1,07%
|
153,95
|
153,95
|
157,00
|
155,35
|
14/11/2023 |
144.563 |
1,75%
|
151,175
|
149,85
|
154,20
|
153,70
|
13/11/2023 |
137.165 |
0,80%
|
150,10
|
149,425
|
151,85
|
150,70
|
10/11/2023 |
144.866 |
-3,02%
|
152,70
|
148,85
|
152,875
|
149,50
|
09/11/2023 |
229.164 |
3,86%
|
152,30
|
152,15
|
156,95
|
154,15
|
08/11/2023 |
152.566 |
-0,10%
|
147,40
|
146,00
|
149,80
|
148,05
|
07/11/2023 |
160.913 |
0,92%
|
145,90
|
144,70
|
149,05
|
148,00
|
06/11/2023 |
108.143 |
0,41%
|
145,75
|
145,45
|
147,20
|
146,60
|
03/11/2023 |
193.706 |
1,64%
|
144,00
|
143,45
|
149,10
|
146,00
|
02/11/2023 |
176.642 |
-0,07%
|
143,95
|
143,30
|
145,75
|
143,65
|
01/11/2023 |
169.891 |
1,22%
|
142,20
|
142,20
|
144,70
|
143,40
|
31/10/2023 |
335.088 |
3,75%
|
137,85
|
136,35
|
142,55
|
142,35
|
30/10/2023 |
313.498 |
-3,60%
|
142,15
|
135,075
|
142,40
|
137,85
|
27/10/2023 |
170.653 |
-1,24%
|
143,95
|
142,45
|
146,00
|
143,00
|
26/10/2023 |
120.672 |
0,38%
|
143,75
|
142,55
|
145,20
|
144,80
|
25/10/2023 |
326.016 |
-1,57%
|
145,55
|
141,25
|
147,45
|
144,60
|
24/10/2023 |
198.039 |
1,28%
|
145,10
|
144,70
|
148,60
|
146,70
|
23/10/2023 |
246.459 |
-2,72%
|
148,50
|
141,05
|
148,50
|
144,85
|
20/10/2023 |
398.487 |
-0,83%
|
148,90
|
148,30
|
151,40
|
148,80
|
19/10/2023 |
873.444 |
3,09%
|
150,05
|
147,90
|
154,80
|
150,05
|
18/10/2023 |
287.328 |
-1,92%
|
147,25
|
145,45
|
147,95
|
145,55
|
17/10/2023 |
256.656 |
-0,64%
|
149,10
|
146,75
|
149,15
|
148,40
|
16/10/2023 |
246.714 |
-0,73%
|
150,45
|
147,70
|
150,45
|
149,35
|
13/10/2023 |
508.694 |
-3,09%
|
150,00
|
146,15
|
152,10
|
150,45
|
12/10/2023 |
171.866 |
-0,16%
|
156,35
|
154,40
|
156,60
|
155,25
|
11/10/2023 |
215.446 |
-0,99%
|
157,55
|
155,30
|
158,55
|
155,50
|
10/10/2023 |
265.175 |
1,29%
|
155,40
|
155,30
|
158,05
|
157,05
|
09/10/2023 |
126.794 |
-0,93%
|
155,95
|
154,25
|
156,85
|
155,05
|
06/10/2023 |
184.649 |
1,26%
|
154,50
|
154,20
|
156,80
|
156,50
|
05/10/2023 |
131.888 |
-0,13%
|
154,70
|
154,00
|
155,75
|
154,55
|
04/10/2023 |
153.381 |
0,36%
|
153,05
|
152,60
|
155,70
|
154,75
|
03/10/2023 |
164.243 |
-0,19%
|
154,30
|
153,90
|
155,45
|
154,20
|
02/10/2023 |
209.282 |
-2,31%
|
158,00
|
153,20
|
158,45
|
154,50
|
29/09/2023 |
82.481 |
1,54%
|
156,30
|
156,30
|
159,90
|
158,15
|
28/09/2023 |
166.255 |
0,16%
|
155,65
|
154,75
|
156,55
|
155,85
|