Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Merck KGaA MKKGY

Full chart Compare
Set alert

Price alert · MKKGY

All alert types
33.07 USD +0.45 (+1.38%)

Regular-session close

32.94 Day range 33.17
23.73 52-week range 34.19
YTD
+15.31%
1 year
+17.31%

MKKGY price history

MKKGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202633.0233.1732.9433.07+0.45+1.38%4,916
Nov 12, 202632.4133.2232.3532.62-1.22-3.61%69,900
Nov 11, 202633.5133.8633.5133.84+0.11+0.33%26,200
Nov 10, 202633.4233.7933.2133.73-0.05-0.15%32,200
Nov 9, 202633.4033.8533.3833.78+0.61+1.84%56,400
Nov 6, 202632.6833.3232.6833.17-0.22-0.66%31,400
Nov 5, 202633.7633.8333.3733.39-0.71-2.08%30,000
Nov 4, 202634.0234.1033.7234.10+0.89+2.68%32,400
Nov 3, 202633.5933.5933.1933.21-0.50-1.48%39,300
Nov 2, 202633.8833.8833.6033.71+0.03+0.09%52,400
Oct 30, 202633.8733.9633.6133.68+0.01+0.03%27,300
Oct 29, 202633.5933.7333.4033.67+1.06+3.25%49,800
Oct 28, 202632.1632.7232.1632.61+0.36+1.12%44,900
Oct 27, 202631.7832.3131.7032.25+0.17+0.53%48,200
Oct 26, 202632.1232.4232.0832.080.000.00%50,200
Oct 23, 202632.1532.3332.0032.08-0.83-2.52%53,500
Oct 22, 202632.8533.1032.8232.91+0.68+2.11%51,200
Oct 21, 202632.6732.7432.1032.23-0.86-2.60%117,200
Oct 20, 202632.6733.1232.6633.09+0.82+2.54%131,800
Oct 19, 202632.1132.5632.0732.270.000.00%85,100
Oct 16, 202632.5032.5332.2432.27+0.20+0.62%113,200
Oct 15, 202632.2032.2032.0132.07+0.45+1.42%54,800
Oct 14, 202631.2931.6731.2931.62+0.73+2.36%79,700
Oct 13, 202631.5731.5730.8430.89-0.10-0.32%108,200
Oct 12, 202631.1231.1230.9130.99-0.07-0.23%67,100
Oct 9, 202630.9031.1130.8731.06+0.28+0.91%136,200
Oct 8, 202630.9130.9230.3930.78-0.59-1.88%113,300
Oct 7, 202631.3231.5030.9931.37+0.12+0.38%70,500
Oct 6, 202631.9331.9331.1031.25+0.56+1.82%183,800
Oct 5, 202630.4830.7130.3830.69-0.18-0.58%106,600
Oct 2, 202630.6130.8930.5530.87+0.76+2.52%105,400
Oct 1, 202630.7930.7930.0530.11-1.00-3.21%90,000
Sep 30, 202631.2931.5731.1131.11-0.20-0.64%42,400
Sep 29, 202631.3131.3431.0231.31-0.35-1.11%69,700
Sep 28, 202631.3031.7031.2931.66+0.80+2.59%55,300
Sep 25, 202630.9830.9830.7130.86+0.22+0.72%36,200
Sep 24, 202630.4130.7830.4130.64+0.49+1.63%73,300
Sep 23, 202630.3330.3730.0930.15-0.31-1.02%37,600
Sep 22, 202630.4330.7430.3030.46+0.07+0.23%79,500
Sep 21, 202630.2730.4830.1730.39+0.64+2.15%50,400
Sep 18, 202630.0130.0129.6529.75-0.39-1.29%103,400
Sep 17, 202630.2730.4930.0430.14+0.01+0.03%141,600
Sep 16, 202630.3930.5530.0730.13-0.03-0.10%41,100
Sep 15, 202629.9630.3729.8730.16+0.07+0.23%166,600
Sep 14, 202630.8530.8529.9030.09-0.37-1.21%1,528,600
Sep 11, 202630.6330.6330.4430.46-0.03-0.10%51,400
Sep 10, 202630.5030.7230.4830.49-0.37-1.20%56,300
Sep 9, 202630.8131.0930.7730.86-0.32-1.03%38,400
Sep 8, 202631.5831.6131.1831.18-0.33-1.05%40,300
Sep 4, 202631.4831.8331.4731.51-0.59-1.84%25,100
Sep 3, 202632.5532.5731.8332.10-0.28-0.86%35,500
Sep 2, 202632.4732.4732.3032.38+0.05+0.15%44,400
Sep 1, 202632.9632.9632.2632.33+0.07+0.22%23,800
Aug 31, 202632.3132.3732.1432.26-0.19-0.59%39,900
Aug 28, 202632.5432.6832.3832.45-0.28-0.86%24,800
Aug 27, 202632.2232.8332.1632.73+0.27+0.83%34,200
Aug 26, 202632.3532.6232.3532.46-0.09-0.28%42,700
Aug 25, 202632.2432.6932.2432.55+0.19+0.59%30,800
Aug 24, 202632.2732.4932.1432.36+0.12+0.37%63,100
Aug 21, 202631.9932.3231.9132.24+0.19+0.59%26,500
Aug 20, 202631.9432.3031.9432.05-0.40-1.23%31,700
Aug 19, 202632.3732.6932.2532.45+0.78+2.46%28,300
Aug 18, 202631.6432.0831.5431.67+0.11+0.35%60,700
Aug 17, 202631.5831.6431.4731.56-0.02-0.06%204,200
Aug 14, 202631.8031.8031.3431.58-0.70-2.17%65,800

65 days, newest first. Daily bars as drawn on the MKKGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.