La bourse est fermée

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
172,40+4,70 (+2,80 %)
À la clôture : 05:39PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2022169,25174,95168,60172,40172,40598 209
19 mai 2022163,95163,95163,95163,95163,95-
18 mai 2022165,45165,80163,00163,95163,95283 190
17 mai 2022163,10165,50160,65164,60164,60395 841
16 mai 2022160,00163,35159,80161,00161,00361 000
13 mai 2022160,00160,00160,00160,00160,00-
12 mai 2022164,00166,25158,25160,00160,00637 227
11 mai 2022165,10165,10165,10165,10165,10-
10 mai 2022165,55167,70162,95165,10165,10297 497
09 mai 2022169,80169,80169,80169,80169,80-
06 mai 2022169,80169,80169,80169,80169,80-
05 mai 2022171,00175,15168,60169,80169,80320 638
04 mai 2022173,40174,10167,00168,00168,00357 843
03 mai 2022173,20175,90170,60174,05174,05288 308
02 mai 2022175,95176,20166,65173,05173,05307 289
29 avr. 2022175,05179,30174,85176,95176,95324 580
28 avr. 2022170,35175,55169,45173,55173,55333 897
27 avr. 2022171,65171,65171,65171,65171,65-
26 avr. 2022171,65171,65171,65171,65171,65-
25 avr. 2022172,20174,15170,30171,65171,65240 514
25 avr. 20221.85 Dividende
22 avr. 2022181,10181,10181,10181,10179,25-
21 avr. 2022181,10181,10181,10181,10179,25-
20 avr. 2022179,60181,75178,25181,10179,25318 342
19 avr. 2022184,70184,70178,00179,95178,11358 797
14 avr. 2022187,25189,00186,35186,95185,04324 763
13 avr. 2022183,15187,50183,15187,35185,44228 319
12 avr. 2022183,70187,15181,75184,20182,32441 653
11 avr. 2022185,60189,30184,60185,85183,95318 401
08 avr. 2022194,20194,30183,75187,25185,34385 295
07 avr. 2022192,80196,70191,90192,55190,58373 330
06 avr. 2022189,50191,70187,45191,70189,74384 694
05 avr. 2022187,80190,60186,60190,25188,31208 905
04 avr. 2022191,80191,90186,85188,15186,23234 255
01 avr. 2022189,40190,60186,40190,25188,31246 980
31 mars 2022192,85194,30189,85189,85187,91303 817
30 mars 2022192,70193,65188,40192,40190,43279 456
29 mars 2022184,55195,55184,30194,05192,07564 421
28 mars 2022180,85185,95180,60183,60181,72184 028
25 mars 2022182,65183,85178,80180,05178,21260 993
24 mars 2022182,10183,40181,00181,55179,70216 986
23 mars 2022185,00186,45180,55182,25180,39271 400
22 mars 2022185,95186,60182,05184,80182,91351 260
21 mars 2022188,50190,25185,20186,55184,64192 346
18 mars 2022188,65190,05185,50188,95187,02628 836
17 mars 2022187,40189,00185,65188,50186,57341 158
16 mars 2022181,50188,90180,65187,25185,34413 635
15 mars 2022178,10181,90176,50179,20177,37297 284
14 mars 2022173,65180,65170,50179,60177,77400 216
11 mars 2022171,00176,25168,20172,55170,79457 242
10 mars 2022179,05180,05171,30171,65169,90427 958
09 mars 2022165,25179,05163,85179,05177,22848 318
08 mars 2022166,60169,40159,05162,60160,94811 461
07 mars 2022170,30173,20167,15167,15165,44729 188
04 mars 2022175,45184,70175,40175,90174,10645 255
03 mars 2022174,40180,45170,20176,45174,65736 511
02 mars 2022173,55175,60170,85174,25172,47438 819
01 mars 2022177,15178,10171,30173,95172,17411 903
28 févr. 2022175,35179,10175,35177,55175,74524 468
25 févr. 2022171,55178,40171,05177,20175,39534 521
24 févr. 2022170,70173,80167,40171,30169,55674 146
23 févr. 2022176,75178,35175,00176,30174,50340 705
22 févr. 2022170,80177,85169,30177,25175,44415 850
21 févr. 2022177,95178,75171,35173,30171,53354 176
18 févr. 2022180,50181,65176,95177,30175,49335 361
17 févr. 2022181,00184,20179,75181,00179,15289 829
16 févr. 2022182,20182,45179,60180,90179,05269 609
15 févr. 2022176,50182,95175,80182,60180,73401 133
14 févr. 2022178,50179,25174,60176,05174,25468 242
11 févr. 2022184,55184,60180,90181,15179,30348 665
10 févr. 2022189,70190,00183,15185,25183,36322 262
09 févr. 2022184,90189,35184,70188,20186,28300 728
08 févr. 2022191,15191,15182,40184,25182,37363 733
07 févr. 2022192,20192,80188,30190,45188,50284 091
04 févr. 2022193,00195,05190,70191,15189,20296 137
03 févr. 2022198,30198,60191,85191,85189,89299 663
02 févr. 2022197,30199,10196,80198,10196,08263 590
01 févr. 2022194,35197,30193,65196,55194,54343 328
31 janv. 2022192,60195,60191,65193,90191,92406 778
28 janv. 2022187,55191,80186,75191,05189,10354 812
27 janv. 2022186,30188,75184,30188,25186,33464 526
26 janv. 2022188,85190,10185,05189,20187,27388 980
25 janv. 2022190,80190,80187,20188,25186,33321 753
24 janv. 2022192,20193,75189,05190,00188,06458 594
21 janv. 2022193,00195,10192,10193,55191,57390 235
20 janv. 2022189,55195,00187,20194,60192,61462 956
19 janv. 2022188,25191,50186,80190,00188,06428 821
18 janv. 2022193,75193,80188,55190,00188,06411 160
17 janv. 2022192,05195,85189,25193,85191,87364 070
14 janv. 2022195,45196,65190,40191,15189,20447 683
13 janv. 2022202,20202,40195,55196,55194,54393 345
12 janv. 2022202,70203,70200,20203,00200,93397 013
11 janv. 2022200,10203,90199,50201,10199,05470 291
10 janv. 2022207,60208,80197,20198,15196,13541 842
07 janv. 2022207,90210,20206,40207,50205,38364 917
06 janv. 2022211,40212,80206,20208,80206,67578 178
05 janv. 2022219,50220,30212,10213,50211,32563 721
04 janv. 2022225,90225,90218,50220,90218,64418 799
03 janv. 2022228,20228,60220,60222,90220,62315 793
30 déc. 2021229,90231,50227,00227,00224,68178 384
*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...