Merck KGaA (MRK)
Exportar para Excel
| << < 1 2 3 4 |
| 08/07/2025 |
1.533.030 |
2,16%
|
109,00
|
108,95
|
112,35
|
110,95
|
| 07/07/2025 |
1.617.240 |
-2,16%
|
109,55
|
108,60
|
109,85
|
108,60
|
| 04/07/2025 |
1.617.900 |
0,18%
|
110,95
|
109,85
|
111,65
|
111,00
|
| 03/07/2025 |
1.657.940 |
-1,42%
|
112,65
|
110,40
|
113,35
|
110,80
|
| 02/07/2025 |
1.563.240 |
-0,13%
|
112,80
|
111,40
|
113,00
|
112,40
|
| 01/07/2025 |
1.646.100 |
2,27%
|
110,15
|
109,05
|
112,75
|
112,55
|
| 30/06/2025 |
1.617.220 |
-2,00%
|
112,75
|
110,05
|
113,00
|
110,05
|
| 27/06/2025 |
1.638.380 |
0,58%
|
111,90
|
111,80
|
113,85
|
112,30
|
| 26/06/2025 |
1.630.800 |
1,68%
|
110,20
|
110,20
|
112,80
|
111,65
|
| 25/06/2025 |
1.578.480 |
-1,44%
|
111,75
|
109,80
|
112,25
|
109,80
|
| 24/06/2025 |
1.630.600 |
1,92%
|
110,50
|
110,50
|
112,40
|
111,40
|
| 23/06/2025 |
1.633.530 |
-0,55%
|
109,85
|
108,65
|
110,85
|
109,30
|
| 20/06/2025 |
1.649.230 |
1,29%
|
109,00
|
109,00
|
111,10
|
109,90
|
| 19/06/2025 |
1.663.040 |
-0,73%
|
109,30
|
108,40
|
110,50
|
108,50
|
| 18/06/2025 |
1.701.870 |
-2,41%
|
112,10
|
109,30
|
112,45
|
109,30
|
| 17/06/2025 |
1.572.510 |
-1,75%
|
113,90
|
112,00
|
114,75
|
112,00
|
| 16/06/2025 |
1.563.610 |
-0,22%
|
114,55
|
113,05
|
115,10
|
114,00
|
| 13/06/2025 |
1.609.110 |
-1,42%
|
114,85
|
114,25
|
115,75
|
114,25
|
| 12/06/2025 |
1.538.380 |
0,61%
|
115,25
|
114,95
|
116,50
|
115,90
|
| 11/06/2025 |
1.556.580 |
-0,56%
|
115,50
|
114,95
|
116,80
|
115,20
|
| 10/06/2025 |
1.593.980 |
0,56%
|
115,50
|
114,85
|
116,55
|
115,85
|
| 09/06/2025 |
1.490.720 |
0,17%
|
115,10
|
114,75
|
116,40
|
115,20
|
| 06/06/2025 |
1.553.480 |
0,09%
|
115,05
|
114,65
|
115,50
|
115,00
|
| 05/06/2025 |
1.500.220 |
-0,78%
|
116,05
|
114,70
|
116,85
|
114,90
|
| 04/06/2025 |
1.556.820 |
0,92%
|
115,10
|
114,65
|
116,85
|
115,80
|
| 03/06/2025 |
1.551.820 |
-0,35%
|
115,60
|
114,00
|
115,80
|
114,75
|
| 02/06/2025 |
1.535.080 |
-0,43%
|
116,05
|
114,00
|
116,10
|
115,15
|
| 30/05/2025 |
1.554.080 |
0,48%
|
115,35
|
114,50
|
116,70
|
115,65
|
| 29/05/2025 |
1.552.640 |
-0,30%
|
116,20
|
114,75
|
117,10
|
115,10
|
| 28/05/2025 |
1.580.050 |
-0,86%
|
116,75
|
115,45
|
117,60
|
115,45
|
| 27/05/2025 |
1.549.580 |
1,22%
|
115,35
|
115,30
|
117,00
|
116,45
|
| 26/05/2025 |
1.491.340 |
0,97%
|
115,05
|
115,05
|
116,45
|
115,05
|
| 23/05/2025 |
1.620.110 |
-0,09%
|
114,50
|
113,10
|
115,60
|
113,95
|
| 22/05/2025 |
1.759.750 |
-2,15%
|
116,85
|
113,75
|
117,65
|
114,05
|
| 21/05/2025 |
1.768.750 |
-0,21%
|
116,80
|
116,50
|
117,70
|
116,55
|
| 20/05/2025 |
1.743.110 |
1,61%
|
114,80
|
114,65
|
117,75
|
116,80
|
| 19/05/2025 |
1.790.710 |
0,22%
|
114,75
|
113,65
|
115,35
|
114,95
|
| 16/05/2025 |
1.775.480 |
-1,80%
|
115,95
|
113,30
|
116,95
|
114,70
|
| 15/05/2025 |
1.757.100 |
-5,23%
|
120,65
|
114,70
|
121,05
|
116,80
|
| 14/05/2025 |
1.644.570 |
-1,64%
|
125,50
|
123,10
|
126,40
|
123,25
|
| 13/05/2025 |
1.644.300 |
0,32%
|
124,60
|
124,60
|
126,75
|
125,30
|
| 12/05/2025 |
1.719.240 |
1,46%
|
122,75
|
120,40
|
125,85
|
124,90
|
| 09/05/2025 |
1.642.760 |
1,90%
|
120,85
|
120,85
|
124,25
|
123,10
|
| 08/05/2025 |
1.729.360 |
-0,25%
|
121,55
|
120,00
|
122,05
|
120,80
|
| 07/05/2025 |
1.717.640 |
-1,62%
|
123,45
|
120,50
|
123,50
|
121,10
|
| 06/05/2025 |
1.714.870 |
-2,15%
|
125,30
|
123,05
|
125,95
|
123,10
|
| 05/05/2025 |
1.650.600 |
0,96%
|
124,55
|
124,50
|
126,15
|
125,80
|
| 02/05/2025 |
1.726.230 |
2,38%
|
122,90
|
122,40
|
125,20
|
124,60
|
| 30/04/2025 |
1.726.780 |
-0,21%
|
121,45
|
120,65
|
122,90
|
121,70
|
| 29/04/2025 |
1.717.230 |
-0,81%
|
122,85
|
121,50
|
123,50
|
121,95
|
| 28/04/2025 |
1.696.220 |
0,65%
|
119,80
|
119,10
|
124,45
|
122,95
|
| 25/04/2025 |
1.787.590 |
2,30%
|
119,80
|
119,80
|
122,60
|
122,15
|
| 24/04/2025 |
1.779.520 |
-0,46%
|
119,95
|
118,90
|
120,40
|
119,40
|
| 23/04/2025 |
1.739.620 |
2,00%
|
118,35
|
118,15
|
122,00
|
119,95
|
| 22/04/2025 |
1.799.940 |
1,42%
|
115,70
|
115,55
|
118,15
|
117,60
|
| 17/04/2025 |
1.830.120 |
-0,47%
|
117,65
|
114,95
|
117,95
|
115,95
|
| 16/04/2025 |
1.849.450 |
-0,98%
|
117,35
|
115,80
|
119,70
|
116,50
|
| 15/04/2025 |
1.781.650 |
0,09%
|
116,75
|
116,70
|
118,85
|
117,65
|
| 14/04/2025 |
1.810.300 |
0,60%
|
117,30
|
116,60
|
118,15
|
117,55
|
| 11/04/2025 |
1.944.840 |
3,96%
|
112,90
|
112,25
|
116,90
|
116,85
|
| 10/04/2025 |
1.870.620 |
-4,62%
|
118,25
|
110,60
|
118,70
|
112,40
|
| 09/04/2025 |
1.962.470 |
5,22%
|
111,90
|
110,45
|
120,25
|
117,85
|
| 08/04/2025 |
1.906.010 |
-0,88%
|
113,85
|
111,30
|
117,45
|
112,00
|
| 07/04/2025 |
1.910.200 |
-2,59%
|
113,05
|
110,40
|
118,45
|
113,00
|
| 04/04/2025 |
2.033.980 |
-4,80%
|
121,75
|
116,00
|
122,55
|
116,00
|
| 03/04/2025 |
1.740.500 |
-3,06%
|
123,85
|
121,65
|
126,55
|
121,85
|
| 02/04/2025 |
1.710.970 |
-0,44%
|
126,05
|
123,15
|
126,15
|
125,70
|
| 01/04/2025 |
1.475.240 |
-0,79%
|
127,15
|
126,05
|
128,80
|
126,25
|
| 31/03/2025 |
1.579.280 |
-2,08%
|
129,20
|
126,20
|
129,60
|
127,25
|
| 28/03/2025 |
1.587.400 |
0,78%
|
128,00
|
127,80
|
131,20
|
129,95
|
| 27/03/2025 |
1.590.560 |
1,90%
|
126,50
|
125,80
|
129,50
|
128,95
|
| 26/03/2025 |
1.558.480 |
-2,99%
|
130,30
|
126,55
|
130,90
|
126,55
|
| 25/03/2025 |
1.379.000 |
0,15%
|
130,20
|
130,20
|
131,80
|
130,45
|
| 24/03/2025 |
1.568.680 |
-0,50%
|
131,40
|
130,05
|
132,05
|
130,25
|
| 21/03/2025 |
286.500 |
%
|
131,30
|
130,65
|
131,75
|
130,90
|
