Merck KGAA (PK) Historical Data - MKGAF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.66	4.66255950714	142.84	152.55	142.05	302	148.80732804	CS
4	-11.61	-7.20625659487	161.11	171.67	142.05	567	149.14599313	CS
12	-42.335	-22.0684442359	191.835	193.895	142.05	299	159.05847034	CS
26	-36.41	-19.5847453069	185.91	200.56	142.05	253	167.2915416	CS
52	-27.5	-15.5367231638	177	200.56	142.05	756	161.94382529	CS
156	-99.85	-40.0441146982	249.35	264.4	142.05	628	174.55541432	CS
260	33.65	29.0461804057	115.85	264.4	82	609	158.45574122	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	149.5	-1.71	-1.13	147.933	152.25	146.00399	361
1732573560	151.21	1.31	0.87	150	152.55	148.09899	593
1732314000	149.9	6.15	4.28	149.9	149.9	143.5	249
1732227900	143.75	1.7	1.20	142.815	148.535	142.815	83
1732141740	142.05	-3.02	-2.08	142.84	149.16	142.05	226
1732054800	145.065	-2.59	-1.75	149.51	149.51	144.38999	6067
1731968640	147.65	-2.35	-1.57	148.28299	148.3	145.427	760
1731709260	150	-2	-1.32	152	152	150	253
1731622800	152	-4.35	-2.78	152.915	155.478	152	111
1731536760	156.35	-3.1	-1.94	157.106	160	156.35	146
1731450480	159.44999	-1.12	-0.70	160.173	160.173	159.44999	202
1731363600	160.573	-0.43	-0.27	160.573	160.573	160.573	16
1731104400	161	0.26	0.16	163.69399	166.19999	160.6	211
1731018540	160.74	0.06	0.03	160.74	160.74	160.74	5
1730931600	160.685	-2.7	-1.66	160	160.685	160	150
1730845680	163.38999	-0.76	-0.46	164.151	165	163.38999	254
1730759160	164.15	2.59	1.60	171.67	171.67	164.15	90
1730496180	161.565	0	0.00	161.565	161.565	161.565	0
1730409780	161.565	-1.41	-0.87	161.565	169.35	161.565	365
1730323500	162.976	0.55	0.34	161.11	163.13999	161.014	634
1730237280	162.425	-6.83	-4.03	169.425	169.425	162.425	53
1730150880	169.25	2.25	1.35	170.479	170.479	167.133	154
1729891500	167	-8.96	-5.09	165.91999	168.68	165.91999	144
1729805340	175.96	0	0.00	175.96	175.96	175.96	0
1729718940	175.96	2.86	1.65	168.84	175.96	167.95	78
1729632000	173.1	0	0.00	173.1	173.1	173.1	0
1729545600	173.1	-4.42	-2.49	172.555	179.795	172.555	60
1729286400	177.5225	-2.88	-1.60	183.171	183.171	176.219	98
1729200000	180.4	11.65	6.90	182.925	182.925	180.4	64
1729113960	168.75	-7.84	-4.44	169.654	171.925	167.059	174
1729027680	176.59	9.74	5.84	176.59	176.59	176.59	5
1728941220	166.851	-4.47	-2.61	166.851	166.851	166.851	2
1728681900	171.325	7	4.26	174.865	174.865	167.785	150
1728595560	164.321	-4.68	-2.77	164.321	164.321	164.321	1
1728508800	169	3.87	2.34	166.135	169	166.135	33
1728422580	165.13	-6.69	-3.89	167.435	172.17	165.13	121
1728336000	171.816	4.82	2.88	169.71	171.816	165.544	469
1728077220	167	-2.75	-1.62	169.045	174.06	167	36
1727990760	169.745	-4.76	-2.72	171.996	173.66	169.745	255
1727904000	174.5	-3.58	-2.01	175.711	175.711	172.199	1097
1727818140	178.08	2.11	1.20	174.81	178.08	174.81	383
1727731380	175.97	-0.16	-0.09	175.35	181.101	175.35	145
1727472000	176.13	-2.07	-1.16	176.13	176.13	176.13	2
1727386200	178.2	0.77	0.43	178.492	178.492	178.2	96
1727299200	177.43	5.77	3.36	172.362	177.43	170.293	106
1727213340	171.66	0	0.00	171.66	171.66	171.66	0
1727126940	171.66	-10.89	-5.97	175.12	175.12	171.66	17
1726867200	182.55	-6.45	-3.41	182.55	182.55	177.975	593
1726781220	189	6	3.28	187.665	190.425	184.65	68
1726694460	183	-0.75	-0.41	183.63	188.67	183	72
1726608240	183.75	-6.9	-3.62	183.825	183.825	183.75	20
1726521720	190.65	-2.35	-1.22	187.165	190.65	183.765	56
1726262940	193	8.28	4.48	191.415	193	183.935	128
1726176540	184.721	-3.28	-1.74	188.558	188.558	184.721	22
1726089900	188	0	0.00	188	188	188	0
1726003500	188	4.12	2.24	186.45	188	186.3	47
1725917160	183.88	-2.12	-1.14	190.92	190.92	183.88	81
1725658020	186	-7.81	-4.03	193.895	193.895	186	136
1725571440	193.805	1.81	0.94	193.805	193.805	193.805	12
1725485040	192	-3.26	-1.67	191.835	193.31	188.59	664
1725398880	195.259	-5.3	-2.64	197.095	197.095	189.331	312
1725053340	200.56	5.56	2.85	199.015	200.56	199.015	19
1724966400	195	6	3.17	197.715	197.715	190.82	69
1724880360	189	-6	-3.08	188.85	196.92	188.85	250
1724794080	195	7.37	3.93	188.945	196.505	188.945	45

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Merck KGAA (PK) (MKGAF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Merck KGAA (PK) (MKGAF) Historical

Merck KGAA (PK) (MKGAF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%