La bourse est fermée

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
213,60+1,10 (+0,52 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 2021213,20218,50211,30213,60213,60432 649
02 déc. 2021215,40215,50211,10212,50212,50472 670
01 déc. 2021220,20220,50214,50216,30216,30463 384
30 nov. 2021218,50223,30217,00218,90218,90700 142
29 nov. 2021223,70224,30215,70219,60219,60412 218
26 nov. 2021213,60226,70211,40223,00223,00473 102
25 nov. 2021216,40220,60216,20217,30217,30233 446
24 nov. 2021216,50217,90213,20215,70215,70246 139
23 nov. 2021220,10221,10212,70215,40215,40332 981
22 nov. 2021221,80224,50220,50221,30221,30317 936
19 nov. 2021219,00226,60218,40221,00221,00406 726
18 nov. 2021219,30221,70218,90220,30220,30267 983
17 nov. 2021215,40219,90214,90219,20219,20236 742
16 nov. 2021216,00216,70211,20215,60215,60271 101
15 nov. 2021215,00218,40214,20216,20216,20283 503
12 nov. 2021206,90214,30206,80214,00214,00420 681
11 nov. 2021205,60206,20201,20205,00205,00251 122
10 nov. 2021208,00208,00205,40206,50206,50237 236
09 nov. 2021208,20210,10207,20208,20208,20213 072
08 nov. 2021202,40209,70202,40208,20208,20378 638
05 nov. 2021217,00219,40201,00202,30202,30833 681
04 nov. 2021214,10217,60213,50216,70216,70329 815
03 nov. 2021209,30213,60209,10213,30213,30257 846
02 nov. 2021207,80209,90206,40209,90209,90232 129
01 nov. 2021205,80208,70205,60207,30207,30185 225
29 oct. 2021204,20205,00202,90204,20204,20256 292
28 oct. 2021202,20205,40201,40205,40205,40208 068
27 oct. 2021203,10205,40201,80202,50202,50239 031
26 oct. 2021203,90205,30200,50202,50202,50214 636
25 oct. 2021203,10204,30202,30203,20203,20240 136
22 oct. 2021204,40205,40202,40202,40202,40256 402
21 oct. 2021198,80203,40198,15203,40203,40391 657
20 oct. 2021194,70200,20193,75198,05198,05332 196
19 oct. 2021194,90196,45191,75195,05195,05238 589
18 oct. 2021192,50193,10189,80193,10193,10197 815
15 oct. 2021192,85193,70190,65192,35192,35268 173
14 oct. 2021192,45192,70190,00192,20192,20250 843
13 oct. 2021187,90193,65186,80191,50191,50326 466
12 oct. 2021182,40189,00182,10187,70187,70362 951
11 oct. 2021186,40186,70182,50183,70183,70244 018
08 oct. 2021187,10187,55184,60186,45186,45193 310
07 oct. 2021187,75188,05184,35186,80186,80337 712
06 oct. 2021185,15187,35182,40186,75186,75368 695
05 oct. 2021183,40187,50183,15186,40186,40260 746
04 oct. 2021182,90187,60182,55183,10183,10370 678
01 oct. 2021186,15187,10181,70183,00183,00433 023
30 sept. 2021187,55189,55185,20187,65187,65496 971
29 sept. 2021185,80189,50184,80185,25185,25357 420
28 sept. 2021188,55188,90183,30183,95183,95557 552
27 sept. 2021195,95196,20187,95188,95188,95419 845
24 sept. 2021198,35198,50193,10194,85194,85371 225
23 sept. 2021199,05200,30198,00198,30198,30259 745
22 sept. 2021201,30201,40195,55197,75197,75316 863
21 sept. 2021196,70201,80195,50201,30201,30293 941
20 sept. 2021195,65197,50191,15195,80195,80494 722
17 sept. 2021196,75199,25195,20196,50196,50910 646
16 sept. 2021197,90198,20195,10196,35196,35353 565
15 sept. 2021199,70201,00196,75197,35197,35286 708
14 sept. 2021198,55200,40195,10199,70199,70479 004
13 sept. 2021204,40207,30202,00202,10202,10253 488
10 sept. 2021204,20205,40202,60203,90203,90261 225
09 sept. 2021201,00205,00200,90203,70203,70411 632
08 sept. 2021201,70201,80199,35199,95199,95289 503
07 sept. 2021206,20206,20200,70202,10202,10254 861
06 sept. 2021206,50207,90204,00206,00206,00180 079
03 sept. 2021206,00206,60203,40205,90205,90205 870
02 sept. 2021203,00206,80202,80206,10206,10279 831
01 sept. 2021202,20203,20200,70202,90202,90261 181
31 août 2021203,00205,20201,20201,20201,20522 747
30 août 2021199,55202,80199,55202,20202,20140 908
27 août 2021200,00201,10198,70199,70199,70209 965
26 août 2021199,95202,30198,55200,00200,00278 716
25 août 2021200,90202,00199,45200,40200,40195 516
24 août 2021203,00203,70200,30201,00201,00314 032
23 août 2021207,00207,60202,10202,80202,80302 504
20 août 2021202,80206,90201,40206,00206,00321 210
19 août 2021199,10202,90198,60202,90202,90371 937
18 août 2021198,75200,90198,20200,50200,50324 365
17 août 2021196,80199,45196,55198,20198,20314 760
16 août 2021193,65197,30193,50196,70196,70315 351
13 août 2021191,65194,95191,35194,40194,40314 740
12 août 2021188,50191,65188,40191,60191,60305 875
11 août 2021186,15188,95185,15187,95187,95277 124
10 août 2021184,65188,80184,50186,00186,00343 047
09 août 2021180,60184,60180,60184,00184,00229 152
06 août 2021189,55189,80180,20180,20180,20502 569
05 août 2021176,30188,45176,30188,35188,35563 632
04 août 2021175,30176,90174,60176,30176,30230 154
03 août 2021175,05175,40174,20174,60174,60219 526
02 août 2021173,80174,75171,70174,75174,75209 720
30 juil. 2021170,85173,50170,25172,65172,65180 640
29 juil. 2021173,70173,70172,25172,25172,25237 177
28 juil. 2021172,50173,30171,45173,30173,30222 477
27 juil. 2021171,35173,45171,20172,20172,20171 323
26 juil. 2021172,80173,70171,15171,85171,85206 250
23 juil. 2021170,70174,70169,95173,95173,95344 260
22 juil. 2021167,95170,45166,55170,05170,05240 854
21 juil. 2021169,00170,00166,95167,65167,65325 973
20 juil. 2021170,15170,25167,35168,25168,25312 761
19 juil. 2021170,50171,25168,35169,40169,40344 111
*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...