Merck KGaA Historical Data - MRKB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Bonds
Germany
TG
Merck KGaA (MRKB)
Merck KGaA (MRKB) Historical

Merck KGaA (MRKB)

99.50

0.05

(0.05%)

Closed July 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	98.991	-0.76	-0.76	98.951	99.749	98.951	51000
1721075160	99.749	0.01	0.01	99.749	99.749	98.986	60000
1720815960	99.739	0.75	0.76	98.991	99.739	98.991	54000
1720729560	98.991	-0.03	-0.03	98.991	99.499	98.971	74000
1720643220	99.021	0.09	0.09	99.709	99.729	99.021	33000
1720556760	98.931	-0.57	-0.57	98.931	99.709	98.931	25000
1720470360	99.499	0.5	0.50	99.499	99.88	99.499	118000
1720211220	99.001	0.01	0.01	98.991	99.709	98.991	16000
1720124820	98.991	-0.73	-0.73	99.001	99.709	98.991	82000
1720038420	99.719	0.73	0.74	99.199	99.719	99	169000
1719952020	98.991	-0.76	-0.76	99.699	99.709	98.991	80000
1719865620	99.749	0.63	0.64	98.861	99.769	98.861	73000
1719606420	99.117	0.01	0.01	99.011	99.699	99.011	28000
1719520020	99.111	-0.04	-0.04	99.719	99.719	99.111	18000
1719433620	99.151	-0.37	-0.37	99.726	99.726	98.781	62000
1719347160	99.522	0.69	0.70	99.522	99.522	99.522	12000
1719260820	98.828	0.03	0.03	99.709	99.709	98.828	13000
1719001620	98.801	-0.37	-0.37	99.749	99.749	98.801	34000
1718915160	99.171	0.39	0.39	99.659	99.659	99.171	20000
1718828820	98.781	-0.79	-0.79	99.649	99.649	98.781	38000
1718742360	99.569	0.9	0.91	99.629	99.629	99.569	13000
1718656020	98.671	-0.1	-0.10	98.901	99.579	98.671	51000
1718396820	98.77	-0.18	-0.18	98.711	99.649	98.711	49000
1718310420	98.951	-0.19	-0.19	99.393	99.539	98.951	11000
1718224020	99.141	0.11	0.11	99.486	99.503	99.141	56000
1718137620	99.031	0.08	0.08	99.011	99.579	99.011	42000
1718051220	98.951	-0.16	-0.16	99.319	99.319	98.951	15000
1717792020	99.107	-0.53	-0.53	99.629	99.639	99.107	42000
1717705620	99.639	0.64	0.65	99.649	99.649	99.639	92000
1717619220	99	-0.01	-0.01	99.121	99.734	99	57000
1717532820	99.01	-0.08	-0.08	99.026	99.729	99.01	29000
1717446420	99.091	-0.57	-0.57	99.071	99.629	98.986	40000
1717187220	99.664	0.49	0.50	98.976	99.664	98.976	65000
1717100820	99.171	0.19	0.19	99.171	99.171	99.171	5000
1717014420	98.981	-0.67	-0.67	99.641	99.736	98.981	48000
1716928020	99.648	0.88	0.89	99.351	99.648	99.351	12000
1716841560	98.77	-0.85	-0.85	99.161	99.514	98.77	99000
1716582420	99.62	0.52	0.52	99.619	99.62	99.619	30000
1716496020	99.1	-0.4	-0.40	99.171	99.619	99.1	38000
1716409620	99.499	0.34	0.34	99.499	99.499	99.499	7000
1716323160	99.161	0.02	0.02	99.161	99.499	99.161	47000
1716236820	99.146	0	0.00	99.146	99.146	99.146	0
1715977620	99.146	0	0.00	99.146	99.479	99.146	27000
1715891220	99.146	-0.38	-0.38	99.609	99.609	99.146	32000
1715804820	99.529	0.5	0.50	99.146	99.529	99.146	11000
1715718420	99.031	0.17	0.17	99.543	99.543	99.031	22000
1715631960	98.865	-0.62	-0.62	98.82	99.592	98.816	39000
1715372820	99.482	-0.15	-0.15	99.482	99.482	99.482	18000
1715286420	99.629	0	0.00	99.629	99.629	99.629	0
1715200020	99.629	0.57	0.57	99.629	99.629	99.629	15000
1715113620	99.06	-0.38	-0.39	99.71	99.71	99.06	15000
1715027220	99.443	0.64	0.65	99.443	99.443	99.443	5000
1714768020	98.805	-0.72	-0.72	99.51	99.51	98.805	7000
1714681560	99.523	0.71	0.72	99.523	99.523	99.523	6000
1714508820	98.81	0.02	0.02	99.51	99.513	98.81	54000
1714422420	98.79	-0.69	-0.69	99.49	99.49	98.79	39000
1714163220	99.477	0.69	0.70	99.477	99.477	99.477	17000
1714076820	98.789	-0.01	-0.01	98.77	99.575	98.77	64000
1713990420	98.8	-0.1	-0.10	98.93	99.49	98.8	88000
1713903960	98.9	0.07	0.07	99.3	99.3	98.9	44000
1713817560	98.83	0.03	0.03	99.3	99.3	98.83	35000
1713558420	98.8	0.08	0.08	99.44	99.45	98.8	71000
1713472020	98.725	-0.74	-0.75	99.485	99.485	98.725	54000
1713385620	99.469	-0.13	-0.13	98.75	99.469	98.69	148000

Verisure Holding AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions