14-day Premium Trial Subscription Try For FreeTry Free
150.30€
+1.35 (+0.91%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days 142.70€ 163.60€ Thursday, 2nd May 2024 MRK.DE stock ended at 150.30€. This is 0.91% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.07% from a day low at 149.00€ to a day high of 150.60€.
90 days 142.70€ 164.85€
52 weeks 134.30€ 172.40€

Historical MERCK Kommanditgesellschaft auf Aktien prices

Date Open High Low Close Volume
May 02, 2024 149.75€ 150.60€ 149.00€ 150.30€ 289 725
Apr 30, 2024 150.15€ 150.15€ 148.10€ 148.95€ 246 131
Apr 29, 2024 150.05€ 150.75€ 149.20€ 149.95€ 185 338
Apr 26, 2024 150.05€ 152.70€ 148.90€ 151.75€ 282 863
Apr 25, 2024 152.05€ 152.05€ 149.40€ 150.10€ 259 860
Apr 24, 2024 153.00€ 155.60€ 152.00€ 152.35€ 339 364
Apr 23, 2024 148.45€ 154.95€ 147.85€ 153.65€ 503 255
Apr 22, 2024 147.05€ 148.10€ 146.10€ 147.70€ 214 993
Apr 19, 2024 145.70€ 147.05€ 144.40€ 146.00€ 353 173
Apr 18, 2024 145.95€ 146.85€ 142.70€ 146.75€ 511 371
Apr 17, 2024 150.25€ 150.75€ 146.55€ 147.20€ 370 848
Apr 16, 2024 150.50€ 152.00€ 150.15€ 151.10€ 314 738
Apr 15, 2024 152.85€ 153.55€ 151.60€ 152.20€ 160 741
Apr 12, 2024 153.20€ 155.20€ 152.95€ 153.60€ 227 660
Apr 11, 2024 150.10€ 153.10€ 149.60€ 151.85€ 298 539
Apr 10, 2024 153.90€ 154.80€ 149.75€ 150.30€ 261 422
Apr 09, 2024 152.40€ 153.80€ 151.80€ 153.65€ 169 956
Apr 08, 2024 151.40€ 153.45€ 150.45€ 152.60€ 297 205
Apr 05, 2024 151.75€ 153.10€ 149.70€ 151.90€ 357 078
Apr 04, 2024 157.60€ 157.70€ 154.80€ 155.50€ 326 471
Apr 03, 2024 156.95€ 157.90€ 155.90€ 157.60€ 224 842
Apr 02, 2024 163.60€ 163.60€ 157.70€ 157.70€ 305 100
Mar 28, 2024 161.05€ 164.85€ 160.30€ 163.60€ 371 656
Mar 27, 2024 159.05€ 160.45€ 156.50€ 160.20€ 299 813
Mar 26, 2024 159.85€ 160.00€ 158.35€ 159.10€ 255 538
Click to get the best stock tips daily for free!

About MERCK Kommanditgesellschaft auf Aktien

MERCK Kommanditgesellschaft auf Aktien MERCK Kommanditgesellschaft auf Aktien operates in the healthcare, life science, and electronics sectors worldwide. It discovers, develops, manufactures, and markets pharmaceutical and biological prescription drugs to treat neurology and immunology, oncology, fertility, and cardiology metabolism and endocrinology. The company also supplies products, tools, and services for research laboratories, pharma and biotech production, and industrial and t... MRK.DE Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT