Merck KGaA (MKGAF)
OTCMKTS
· Delayed Price · Currency is USD
142.05
-3.01 (-2.08%)
Nov 20, 2024, 4:00 PM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 142.82 | 148.54 | 142.82 | 143.75 | 143.75 | 1.20% | 83 |
| Nov 20, 2024 | 142.84 | 149.16 | 142.05 | 142.05 | 142.05 | -2.08% | 226 |
| Nov 19, 2024 | 149.51 | 149.51 | 144.39 | 145.07 | 145.07 | -1.75% | 4,667 |
| Nov 18, 2024 | 148.28 | 148.30 | 145.43 | 147.65 | 147.65 | -1.57% | 760 |
| Nov 15, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 253 |
| Nov 14, 2024 | 152.92 | 155.48 | 152.00 | 152.00 | 152.00 | -2.78% | 111 |
| Nov 13, 2024 | 157.11 | 160.00 | 156.35 | 156.35 | 156.35 | -1.94% | 146 |
| Nov 12, 2024 | 160.17 | 160.17 | 159.45 | 159.45 | 159.45 | -0.70% | 202 |
| Nov 11, 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | -0.27% | 16 |
| Nov 8, 2024 | 163.69 | 166.20 | 160.60 | 161.00 | 161.00 | 0.16% | 211 |
| Nov 7, 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 0.03% | 5 |
| Nov 6, 2024 | 160.00 | 160.69 | 160.00 | 160.69 | 160.69 | -1.66% | 150 |
| Nov 5, 2024 | 164.15 | 165.00 | 163.39 | 163.39 | 163.39 | -0.46% | 254 |
| Nov 4, 2024 | 171.67 | 171.67 | 164.15 | 164.15 | 164.15 | 1.60% | 90 |
| Nov 1, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | - | - |
| Oct 31, 2024 | 161.57 | 169.35 | 161.57 | 161.57 | 161.57 | -0.87% | 365 |
| Oct 30, 2024 | 161.11 | 163.14 | 161.01 | 162.98 | 162.98 | 0.34% | 634 |
| Oct 29, 2024 | 169.43 | 169.43 | 162.43 | 162.43 | 162.43 | -4.03% | 53 |
| Oct 28, 2024 | 170.48 | 170.48 | 167.13 | 169.25 | 169.25 | 1.35% | 154 |
| Oct 25, 2024 | 165.92 | 168.68 | 165.92 | 167.00 | 167.00 | -5.09% | 144 |
| Oct 24, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - | - |
| Oct 23, 2024 | 168.84 | 175.96 | 167.95 | 175.96 | 175.96 | 1.65% | 78 |
| Oct 22, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - | - |
| Oct 21, 2024 | 172.56 | 179.80 | 172.56 | 173.10 | 173.10 | -2.49% | 60 |
| Oct 18, 2024 | 183.17 | 183.17 | 176.22 | 177.52 | 177.52 | -1.59% | 98 |
| Oct 17, 2024 | 182.93 | 182.93 | 180.40 | 180.40 | 180.40 | 6.90% | 64 |
| Oct 16, 2024 | 169.65 | 171.93 | 167.06 | 168.75 | 168.75 | -4.44% | 174 |
| Oct 15, 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | 5.84% | 5 |
| Oct 14, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -2.61% | 2 |
| Oct 11, 2024 | 174.87 | 174.87 | 167.79 | 171.33 | 171.33 | 4.26% | 150 |
| Oct 10, 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | -2.77% | 1 |
| Oct 9, 2024 | 166.14 | 169.00 | 166.14 | 169.00 | 169.00 | 2.34% | 33 |
| Oct 8, 2024 | 167.44 | 172.17 | 165.13 | 165.13 | 165.13 | -3.89% | 121 |
| Oct 7, 2024 | 169.71 | 171.82 | 165.54 | 171.82 | 171.82 | 2.88% | 469 |
| Oct 4, 2024 | 169.05 | 174.06 | 167.00 | 167.00 | 167.00 | -1.62% | 36 |
| Oct 3, 2024 | 172.00 | 173.66 | 169.75 | 169.75 | 169.75 | -2.72% | 255 |
| Oct 2, 2024 | 175.71 | 175.71 | 172.20 | 174.50 | 174.50 | -2.01% | 1,097 |
| Oct 1, 2024 | 174.81 | 178.08 | 174.81 | 178.08 | 178.08 | 1.20% | 383 |
| Sep 30, 2024 | 175.35 | 181.10 | 175.35 | 175.97 | 175.97 | -0.09% | 145 |
| Sep 27, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | -1.16% | 2 |
| Sep 26, 2024 | 178.49 | 178.49 | 178.20 | 178.20 | 178.20 | 0.43% | 96 |
| Sep 25, 2024 | 172.36 | 177.43 | 170.29 | 177.43 | 177.43 | 3.36% | 106 |
| Sep 24, 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | - | - |
| Sep 23, 2024 | 175.12 | 175.12 | 171.66 | 171.66 | 171.66 | -5.97% | 17 |
| Sep 20, 2024 | 182.55 | 182.55 | 177.98 | 182.55 | 182.55 | -3.41% | 593 |
| Sep 19, 2024 | 187.67 | 190.43 | 184.65 | 189.00 | 189.00 | 3.28% | 68 |
| Sep 18, 2024 | 183.63 | 188.67 | 183.00 | 183.00 | 183.00 | -0.41% | 72 |
| Sep 17, 2024 | 183.83 | 183.83 | 183.75 | 183.75 | 183.75 | -3.62% | 20 |
| Sep 16, 2024 | 187.17 | 190.65 | 183.77 | 190.65 | 190.65 | -1.22% | 56 |
| Sep 13, 2024 | 191.42 | 193.00 | 183.94 | 193.00 | 193.00 | 4.48% | 128 |
| Sep 12, 2024 | 188.56 | 188.56 | 184.72 | 184.72 | 184.72 | -1.74% | 22 |
| Sep 11, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Sep 10, 2024 | 186.45 | 188.00 | 186.30 | 188.00 | 188.00 | 2.24% | 47 |
| Sep 9, 2024 | 190.92 | 190.92 | 183.88 | 183.88 | 183.88 | -1.14% | 81 |
| Sep 6, 2024 | 193.90 | 193.90 | 186.00 | 186.00 | 186.00 | -4.03% | 136 |
| Sep 5, 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | 0.94% | 12 |
| Sep 4, 2024 | 191.84 | 193.31 | 188.59 | 192.00 | 192.00 | -1.67% | 664 |
| Sep 3, 2024 | 197.10 | 197.10 | 189.33 | 195.26 | 195.26 | -2.64% | 312 |
| Aug 30, 2024 | 199.02 | 200.56 | 199.02 | 200.56 | 200.56 | 2.85% | 19 |
| Aug 29, 2024 | 197.72 | 197.72 | 190.82 | 195.00 | 195.00 | 3.17% | 69 |
| Aug 28, 2024 | 188.85 | 196.92 | 188.85 | 189.00 | 189.00 | -3.08% | 250 |
| Aug 27, 2024 | 188.95 | 196.51 | 188.95 | 195.00 | 195.00 | 3.93% | 45 |
| Aug 26, 2024 | 187.63 | 195.25 | 187.63 | 187.63 | 187.63 | 0.57% | 28 |
| Aug 23, 2024 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | -3.99% | 36 |
| Aug 22, 2024 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | 3.47% | 55 |
| Aug 21, 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - | - |
| Aug 20, 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | -1.15% | 545 |
| Aug 19, 2024 | 189.79 | 190.00 | 185.95 | 190.00 | 190.00 | 0.11% | 150 |
| Aug 16, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - | - |
| Aug 15, 2024 | 186.98 | 189.80 | 186.98 | 189.80 | 189.80 | 1.51% | 143 |
| Aug 14, 2024 | 186.97 | 186.97 | 186.97 | 186.97 | 186.97 | 3.43% | 1 |
| Aug 13, 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - | 10 |
| Aug 12, 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | -1.08% | 1 |
| Aug 9, 2024 | 182.75 | 182.75 | 180.86 | 182.75 | 182.75 | -0.77% | 42 |
| Aug 8, 2024 | 178.28 | 184.16 | 178.28 | 184.16 | 184.16 | 1.75% | 165 |
| Aug 7, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Aug 6, 2024 | 180.08 | 181.00 | 172.72 | 181.00 | 181.00 | -2.42% | 828 |
| Aug 5, 2024 | 170.00 | 186.06 | 170.00 | 185.49 | 185.49 | 5.97% | 396 |
| Aug 2, 2024 | 182.47 | 182.47 | 175.03 | 175.03 | 175.03 | -3.83% | 6 |
| Aug 1, 2024 | 184.22 | 184.22 | 178.17 | 182.00 | 182.00 | -2.19% | 346 |
| Jul 31, 2024 | 183.12 | 186.08 | 176.44 | 186.08 | 186.08 | 2.98% | 55 |
| Jul 30, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - | 786 |
| Jul 29, 2024 | 180.32 | 180.70 | 175.79 | 180.70 | 180.70 | 1.94% | 276 |
| Jul 26, 2024 | 165.65 | 177.26 | 165.65 | 177.26 | 177.26 | 4.00% | 65 |
| Jul 25, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 5.90% | 6 |
| Jul 24, 2024 | 159.75 | 170.56 | 159.75 | 160.95 | 160.95 | -0.73% | 122 |
| Jul 23, 2024 | 171.99 | 171.99 | 162.13 | 162.13 | 162.13 | 0.86% | 321 |
| Jul 22, 2024 | 159.18 | 162.00 | 156.75 | 160.75 | 160.75 | -1.98% | 1,034 |
| Jul 19, 2024 | 164.26 | 164.48 | 162.40 | 164.00 | 164.00 | -3.13% | 24 |
| Jul 18, 2024 | 167.00 | 169.29 | 167.00 | 169.29 | 169.29 | -1.47% | 10 |
| Jul 17, 2024 | 168.79 | 171.83 | 167.13 | 171.83 | 171.83 | 4.77% | 29 |
| Jul 16, 2024 | 168.00 | 170.13 | 164.00 | 164.00 | 164.00 | 1.99% | 771 |
| Jul 15, 2024 | 162.00 | 162.00 | 160.80 | 160.80 | 160.80 | -1.51% | 69 |
| Jul 12, 2024 | 168.00 | 169.50 | 163.27 | 163.27 | 163.27 | 1.22% | 43 |
| Jul 11, 2024 | 165.60 | 169.30 | 161.30 | 161.30 | 161.30 | 2.84% | 379 |
| Jul 10, 2024 | 163.18 | 163.18 | 156.84 | 156.84 | 156.84 | -4.07% | 33 |
| Jul 9, 2024 | 163.29 | 163.50 | 163.29 | 163.50 | 163.50 | -0.91% | 66 |
| Jul 8, 2024 | 165.70 | 168.26 | 161.20 | 165.00 | 165.00 | -2.54% | 197 |
| Jul 5, 2024 | 165.00 | 169.30 | 165.00 | 169.30 | 169.30 | 2.61% | 196 |
| Jul 3, 2024 | 160.01 | 166.85 | 160.01 | 165.00 | 165.00 | 4.08% | 77 |