La bourse est fermée

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
177,35+0,80 (+0,45 %)
À la clôture : 05:35PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022176,15178,10174,90177,35177,35198 822
01 déc. 2022175,20179,30174,90176,55176,55251 639
30 nov. 2022172,65174,50171,10173,80173,80386 932
29 nov. 2022175,85175,85172,05172,10172,10220 832
28 nov. 2022176,00177,15173,75175,85175,85219 823
25 nov. 2022175,30176,20174,60175,90175,90154 342
24 nov. 2022170,95176,00170,80175,85175,85229 287
23 nov. 2022172,20172,50170,20171,00171,00230 299
22 nov. 2022174,40175,65171,75172,35172,35556 057
21 nov. 2022175,55176,90173,65174,95174,95416 781
18 nov. 2022177,20177,65174,65176,20176,20287 163
17 nov. 2022181,05181,25174,75176,40176,40233 889
16 nov. 2022181,40182,95179,15181,10181,10260 107
15 nov. 2022183,20183,80179,80182,50182,50316 812
14 nov. 2022178,85186,50178,45183,10183,10398 241
11 nov. 2022179,05179,05173,55175,35175,35304 073
10 nov. 2022167,75179,20164,75177,95177,95532 073
09 nov. 2022168,95171,60167,70171,20171,20226 296
08 nov. 2022163,55169,50163,15169,35169,35246 315
07 nov. 2022164,25166,00163,25164,05164,05185 129
04 nov. 2022163,00165,35161,95164,40164,40244 544
03 nov. 2022164,20165,10162,00163,15163,15224 430
02 nov. 2022164,20167,75163,70165,85165,85205 211
01 nov. 2022166,00167,20162,85163,40163,40220 766
31 oct. 2022168,60168,60163,35165,00165,00305 326
28 oct. 2022167,70169,30166,70168,05168,05246 286
27 oct. 2022171,05172,40167,85169,05169,05268 888
26 oct. 2022167,25172,05166,50171,65171,65185 783
25 oct. 2022164,95167,50162,80167,50167,50254 817
24 oct. 2022161,20164,30161,00164,00164,00174 785
21 oct. 2022160,60161,95156,80159,80159,80371 351
20 oct. 2022163,00166,00161,05162,00162,00403 288
19 oct. 2022171,00171,05160,25163,85163,85343 216
18 oct. 2022171,40173,15170,25171,55171,55182 663
17 oct. 2022168,65171,60166,25170,25170,25147 998
14 oct. 2022166,30172,40166,10168,75168,75276 124
13 oct. 2022163,15164,70158,50164,35164,35262 339
12 oct. 2022165,05166,95163,45163,65163,65211 107
11 oct. 2022164,10167,00163,10165,25165,25151 965
10 oct. 2022166,25167,45163,60164,85164,85223 993
07 oct. 2022169,45170,80166,80167,65167,65237 379
06 oct. 2022173,45176,30168,35170,35170,35363 216
05 oct. 2022174,90175,25172,45173,10173,10203 278
04 oct. 2022168,95173,90168,95173,75173,75264 007
03 oct. 2022165,25168,95163,35168,00168,00171 017
30 sept. 2022163,80167,55162,60166,80166,80306 230
29 sept. 2022162,70164,70160,65163,60163,60306 983
28 sept. 2022158,00163,25157,80162,55162,55402 036
27 sept. 2022160,80160,80158,05158,75158,75358 767
26 sept. 2022158,60161,00158,50158,55158,55253 163
23 sept. 2022163,05163,40157,60159,00159,00307 895
22 sept. 2022166,00168,30161,85162,15162,15218 298
21 sept. 2022165,10167,15164,05166,90166,90160 383
20 sept. 2022169,10169,80165,40165,90165,90228 977
19 sept. 2022166,20168,95165,75168,95168,95186 699
16 sept. 2022172,05172,40165,55166,35166,35529 999
15 sept. 2022172,10175,70171,90173,00173,00270 250
14 sept. 2022173,25174,55171,55171,85171,85188 202
13 sept. 2022177,60179,80172,85173,05173,05226 941
12 sept. 2022174,80177,10173,25176,70176,70132 310
09 sept. 2022172,35175,15172,10174,40174,40170 940
08 sept. 2022174,00174,30167,45172,75172,75239 617
07 sept. 2022171,45173,10169,85172,80172,80137 422
06 sept. 2022172,10174,75171,35173,05173,05120 002
05 sept. 2022169,30171,95168,05171,55171,55139 043
02 sept. 2022169,95173,35168,40173,35173,35226 068
01 sept. 2022170,80171,20168,35168,50168,50270 101
31 août 2022172,10174,55170,85171,40171,40357 870
30 août 2022171,70174,05171,05171,60171,60239 317
29 août 2022173,70173,70173,70173,70173,70-
26 août 2022180,10180,55173,30173,70173,70205 941
25 août 2022180,30181,40178,55178,90178,90177 072
24 août 2022177,10180,45175,85179,25179,25218 150
23 août 2022179,65180,80176,80177,20177,20329 762
22 août 2022181,45182,35178,70179,90179,90213 570
19 août 2022181,75184,50181,50182,00182,00260 294
18 août 2022183,40184,15182,00182,00182,00176 381
17 août 2022183,60185,00182,30182,90182,90200 588
16 août 2022187,25187,85182,95184,00184,00143 029
15 août 2022184,75186,95184,20185,95185,9598 327
12 août 2022187,05187,05183,25183,60183,60209 796
11 août 2022187,90189,70185,30187,10187,10284 884
10 août 2022183,60188,00181,45187,80187,80268 872
09 août 2022185,25187,10181,50184,00184,00209 890
08 août 2022185,40189,25183,15186,10186,10246 614
05 août 2022185,20186,10182,85184,55184,55266 857
04 août 2022186,50186,80181,70185,75185,75259 263
03 août 2022182,25184,15181,05183,70183,70194 277
02 août 2022184,10184,40179,35182,70182,70241 542
01 août 2022185,25187,65183,75184,95184,95228 882
29 juil. 2022185,00187,20184,50185,70185,70362 217
28 juil. 2022181,95184,85180,25184,50184,50215 536
27 juil. 2022180,15182,35178,50180,85180,85177 462
26 juil. 2022179,80181,00177,95179,90179,90177 006
25 juil. 2022179,95182,30177,80180,35180,35257 209
22 juil. 2022179,40181,80177,85178,05178,05264 268
21 juil. 2022170,80182,30170,75180,60180,60507 442
20 juil. 2022171,15171,95168,45170,50170,50266 044
19 juil. 2022163,90171,10163,30170,50170,50343 397
18 juil. 2022173,90174,40164,85165,35165,35300 238
*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...