Marchés français ouverture 8 h 44 min

Merck KGaA (MRK.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
172,00-0,30 (-0,17 %)
À la clôture : 05:35PM CEST
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024172,80173,40170,75172,00172,00294 562
13 juin 2024174,85175,40170,05172,30172,30332 610
12 juin 2024172,70176,25171,65175,85175,85344 307
11 juin 2024172,35172,75170,95171,80171,80198 209
10 juin 2024169,90171,90169,50171,90171,90151 028
07 juin 2024173,10173,10170,50171,30171,30140 012
06 juin 2024171,65173,05171,35171,90171,90210 522
05 juin 2024167,90172,35167,75170,75170,75232 601
04 juin 2024168,40168,55166,30166,35166,35223 348
03 juin 2024167,50168,15166,45167,45167,45152 205
31 mai 2024164,70167,00164,05166,50166,50568 222
30 mai 2024167,65168,10164,65164,65164,65324 904
29 mai 2024168,15171,15167,65168,50168,50257 213
28 mai 2024168,00168,20166,80167,65167,65136 730
27 mai 2024167,40168,15166,75167,40167,40117 979
24 mai 2024167,95168,10166,35167,75167,75-
23 mai 2024170,00170,50168,25169,05169,05236 079
22 mai 2024165,80168,50165,25168,50168,50246 032
21 mai 2024166,10166,70165,05165,70165,70228 236
20 mai 2024167,55168,30165,90166,55166,55101 255
17 mai 2024167,95169,05166,80167,20167,20286 898
16 mai 2024166,60168,70164,65168,70168,70498 812
15 mai 2024162,60166,40161,30165,85165,85741 893
14 mai 2024155,15159,00155,10158,30158,30298 795
13 mai 2024155,80157,00154,20154,50154,50235 637
10 mai 2024156,25156,45155,05155,50155,50225 741
09 mai 2024153,45156,10153,35155,70155,70156 563
08 mai 2024153,85155,95153,75154,15154,15152 167
07 mai 2024152,30153,60151,95153,50153,50144 683
06 mai 2024152,55153,20151,10151,95151,95125 731
03 mai 2024151,05154,70151,00152,00152,00218 795
02 mai 2024149,75150,60149,00150,30150,30289 725
30 avr. 2024150,15150,15148,10148,95148,95246 131
29 avr. 2024150,05150,75149,20149,95149,95185 338
29 avr. 20242.2 Dividende
26 avr. 2024150,05152,70148,90151,75149,55282 863
25 avr. 2024152,05152,05149,40150,10147,92259 860
24 avr. 2024153,00155,60152,00152,35150,14339 364
23 avr. 2024148,45154,95147,85153,65151,42503 255
22 avr. 2024147,05148,10146,10147,70145,56214 993
19 avr. 2024145,70147,05144,40146,00143,88353 173
18 avr. 2024145,95146,85142,70146,75144,62511 371
17 avr. 2024150,25150,75146,55147,20145,07370 848
16 avr. 2024150,50152,00150,15151,10148,91314 738
15 avr. 2024152,85153,55151,60152,20149,99160 741
12 avr. 2024153,20155,20152,95153,60151,37227 660
11 avr. 2024150,10153,10149,60151,85149,65298 539
10 avr. 2024153,90154,80149,75150,30148,12261 422
09 avr. 2024152,40153,80151,80153,65151,42169 956
08 avr. 2024151,40153,45150,45152,60150,39297 205
05 avr. 2024151,75153,10149,70151,90149,70357 078
04 avr. 2024157,60157,70154,80155,50153,25326 471
03 avr. 2024156,95157,90155,90157,60155,32224 842
02 avr. 2024163,60163,60157,70157,70155,41305 100
28 mars 2024161,05164,85160,30163,60161,23371 656
27 mars 2024159,05160,45156,50160,20157,88299 813
26 mars 2024159,85160,00158,35159,10156,79255 538
25 mars 2024161,00161,90159,50159,60157,29165 432
22 mars 2024160,70163,20160,15161,80159,45209 833
21 mars 2024158,90161,60158,65161,60159,26296 731
20 mars 2024157,50158,00155,20156,35154,08262 913
19 mars 2024156,25157,30155,70157,20154,92132 706
18 mars 2024156,25158,20155,80156,40154,13183 432
15 mars 2024159,95160,00156,85156,85154,58675 862
14 mars 2024159,90160,85159,20159,80157,48238 320
13 mars 2024161,65161,65159,05160,05157,73190 326
12 mars 2024157,80161,25157,50161,25158,91283 053
11 mars 2024156,85158,75154,30156,75154,48270 839
08 mars 2024157,00159,80154,75157,05154,77439 134
07 mars 2024157,00162,05153,75156,60154,33606 743
06 mars 2024159,15159,70157,95158,30156,01455 789
05 mars 2024157,30160,25157,30159,05156,74174 826
04 mars 2024157,90158,25156,95158,15155,86148 573
01 mars 2024156,55158,90156,45158,10155,81210 123
29 févr. 2024159,35160,10157,80157,80155,51570 986
28 févr. 2024158,45159,75157,95158,85156,55251 194
27 févr. 2024155,85157,85155,80157,85155,56222 863
26 févr. 2024158,45159,40156,25156,25153,98155 766
23 févr. 2024158,00159,25157,35159,00156,69208 442
22 févr. 2024154,75158,05154,75157,10154,82284 268
21 févr. 2024152,35153,95149,85153,60151,37263 822
20 févr. 2024156,25156,25153,40153,40151,18248 959
19 févr. 2024154,80156,35153,75155,75153,49145 953
16 févr. 2024156,50157,20155,40155,70153,44241 601
15 févr. 2024155,00156,45154,50155,45153,20201 930
14 févr. 2024150,70154,45150,30154,00151,77246 731
13 févr. 2024151,95153,05150,65151,35149,16176 983
12 févr. 2024153,00153,55151,65152,20149,99128 274
09 févr. 2024151,40153,15151,35152,25150,04200 353
08 févr. 2024149,35153,15149,30150,85148,66194 032
07 févr. 2024151,90151,90149,25149,70147,53201 893
06 févr. 2024148,65150,40146,45150,05147,87216 658
05 févr. 2024147,00149,40146,90148,65146,49207 046
02 févr. 2024150,65151,05146,75147,30145,16337 653
01 févr. 2024151,35151,60149,40149,75147,58237 252
31 janv. 2024151,15154,00151,15152,40150,19383 918
30 janv. 2024154,45154,45148,10151,55149,35517 544
29 janv. 2024154,20155,30153,15153,70151,47360 076
26 janv. 2024153,00157,15152,80155,90153,64808 100
25 janv. 2024147,05147,45144,90147,10144,97246 712
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...