Merck KGaA (MKGAF)
OTCMKTS
· Delayed Price · Currency is USD
141.27
-2.03 (-1.42%)
Dec 23, 2024, 3:00 PM EST
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 140.59 | 141.90 | 140.59 | 141.90 | 141.90 | 0.45% | 864 |
| Dec 23, 2024 | 147.10 | 147.10 | 141.27 | 141.27 | 141.27 | -1.42% | 674 |
| Dec 20, 2024 | 142.05 | 145.18 | 140.58 | 143.30 | 143.30 | 0.88% | 3,666 |
| Dec 19, 2024 | 142.63 | 147.27 | 142.05 | 142.05 | 142.05 | -2.57% | 228 |
| Dec 18, 2024 | 144.20 | 149.91 | 142.50 | 145.80 | 145.80 | 0.95% | 593 |
| Dec 17, 2024 | 146.45 | 149.83 | 144.43 | 144.43 | 144.43 | 0.86% | 136 |
| Dec 16, 2024 | 143.20 | 149.60 | 143.20 | 143.20 | 143.20 | -4.77% | 228 |
| Dec 13, 2024 | 147.30 | 150.46 | 146.14 | 150.38 | 150.38 | -0.08% | 1,284 |
| Dec 12, 2024 | 149.78 | 151.95 | 146.43 | 150.50 | 150.50 | 0.84% | 171 |
| Dec 11, 2024 | 150.14 | 150.14 | 148.51 | 149.25 | 149.25 | -1.00% | 64 |
| Dec 10, 2024 | 152.63 | 155.59 | 150.37 | 150.75 | 150.75 | 0.67% | 489 |
| Dec 9, 2024 | 150.28 | 150.74 | 148.02 | 149.75 | 149.75 | 1.04% | 315 |
| Dec 6, 2024 | 146.78 | 149.63 | 144.25 | 148.21 | 148.21 | 1.20% | 534 |
| Dec 5, 2024 | 148.83 | 149.83 | 144.41 | 146.45 | 146.45 | 0.48% | 513 |
| Dec 4, 2024 | 148.00 | 151.53 | 145.75 | 145.75 | 145.75 | -4.48% | 558 |
| Dec 3, 2024 | 149.30 | 152.59 | 148.45 | 152.59 | 152.59 | 3.39% | 713 |
| Dec 2, 2024 | 152.20 | 153.00 | 145.76 | 147.58 | 147.58 | 1.96% | 549 |
| Nov 29, 2024 | 149.00 | 151.50 | 144.75 | 144.75 | 144.75 | -3.82% | 456 |
| Nov 27, 2024 | 148.91 | 150.53 | 148.86 | 150.50 | 150.50 | 0.67% | 839 |
| Nov 26, 2024 | 147.93 | 152.25 | 146.00 | 149.50 | 149.50 | -1.13% | 361 |
| Nov 25, 2024 | 150.00 | 152.55 | 148.10 | 151.21 | 151.21 | 0.87% | 593 |
| Nov 22, 2024 | 149.90 | 149.90 | 143.50 | 149.90 | 149.90 | 4.28% | 249 |
| 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 |