Free Trial

Merck KGaA (MKGAF) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free MKGAF Stock Alerts
$182.50
+4.88 (+2.75%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

Merck KGaA Stock Price Performance

5 Day
Performance
+2.75%
1 Month
Performance
+11.78%
3 Month
Performance
+7.35%
6 Month
Performance
+3.69%
Year-To-Date
Performance
+13.35%
1 Year
Performance
+3.56%
Receive MKGAF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Merck KGaA and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

MKGAF Stock Chart for Wednesday, May, 29, 2024

MKGAF Chart by TradingView

Merck KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$177.62$182.50
+2.75%		$185.91$178.39160 shs$23.59 billion
05/27/2024$177.62$177.62$184.94$177.62100 shs$22.96 billion
05/24/2024$188.06$177.62
-5.55%		$184.94$177.6233 shs$22.96 billion
05/23/2024$182.28$188.06
+3.17%		$188.06$180.40222 shs$24.30 billion
05/22/2024$178.25$182.28
+2.26%		$182.28$181.0823 shs$23.56 billion
05/21/2024$183.00$178.25
-2.60%		$178.25$176.0812 shs$23.04 billion
05/20/2024$180.00$183.00
+1.67%		$184.39$180.0082 shs$23.65 billion
05/17/2024$182.50$180.00
-1.37%		$185.50$178.58261 shs$23.26 billion
05/16/2024$175.59$182.50
+3.93%		$182.57$181.46757 shs$23.59 billion
05/15/2024$172.81$175.59
+1.61%		$178.46$175.59290 shs$22.69 billion
05/14/2024$164.31$172.81
+5.18%		$172.81$168.75176 shs$22.33 billion
05/13/2024$168.35$164.31
-2.40%		$168.46$164.3142 shs$21.23 billion
05/10/2024$165.43$168.35
+1.76%		$168.35$166.252,003 shs$21.76 billion
05/09/2024$165.15$165.43
+0.17%		$165.43$165.431 shs$21.38 billion
05/08/2024$168.78$165.15
-2.15%		$166.54$165.15183 shs$21.34 billion
05/07/2024$162.75$168.78
+3.71%		$168.78$168.781 shs$21.81 billion
05/06/2024$162.23$162.75
+0.32%		$166.56$160.73666 shs$21.03 billion
05/03/2024$162.00$162.23
+0.14%		$165.97$161.8258 shs$20.97 billion
05/02/2024$154.11$162.00
+5.12%		$163.20$158.41223 shs$20.94 billion
05/01/2024$161.00$154.11
-4.28%		$162.15$154.1121 shs$19.92 billion
04/30/2024$163.26$161.00
-1.39%		$162.29$161.0056 shs$20.81 billion
04/29/2024$157.08$163.26
+3.94%		$163.26$160.0442 shs$21.10 billion
04/26/2024$165.33$157.08
-4.99%		$166.52$157.0882 shs$20.30 billion
04/25/2024$158.36$165.33
+4.40%		$165.33$154.801,092 shs$21.37 billion
04/24/2024$160.51$158.36
-1.33%		$168.14$158.36111 shs$20.47 billion
04/23/2024$156.00$160.51
+2.89%		$160.51$160.5118 shs$20.74 billion
04/22/2024$156.00$156.00$156.00$152.0563 shs$20.16 billion
04/19/2024$158.75$156.00
-1.73%		$156.04$154.32361 shs$20.16 billion
04/18/2024$158.75$158.75$160.52$156.85313 shs$20.52 billion
04/17/2024$162.38$158.75
-2.24%		$160.52$156.85313 shs$20.52 billion
04/16/2024$162.00$162.38
+0.24%		$162.38$162.385 shs$20.99 billion
04/15/2024$163.51$162.00
-0.92%		$163.69$158.98267 shs$20.94 billion
04/12/2024$164.90$163.51
-0.84%		$163.75$161.78285 shs$21.13 billion
04/11/2024$161.50$164.90
+2.11%		$164.90$161.9538 shs$21.31 billion
04/10/2024$168.25$161.50
-4.01%		$162.63$160.80556 shs$20.87 billion
04/09/2024$162.62$168.25
+3.46%		$168.25$165.10113 shs$21.74 billion
04/08/2024$162.00$162.62
+0.38%		$166.63$162.6229 shs$21.02 billion
04/05/2024$169.10$162.00
-4.20%		$167.90$160.57205 shs$20.94 billion
04/04/2024$171.50$169.10
-1.40%		$170.60$169.10566 shs$21.85 billion
04/03/2024$169.25$171.50
+1.33%		$173.19$169.4120,068 shs$22.16 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$176.50$169.25
-4.11%		$169.25$169.2522 shs$21.87 billion
04/01/2024$176.81$176.50
-0.18%		$180.43$172.94664 shs$22.81 billion
03/29/2024$176.81$176.81$178.15$175.73617 shs$22.85 billion
03/28/2024$174.23$176.81
+1.48%		$178.15$175.73617 shs$22.85 billion
03/27/2024$172.45$174.23
+1.03%		$174.23$172.14437 shs$22.52 billion
03/26/2024$173.13$172.45
-0.39%		$173.50$171.38448 shs$22.29 billion
03/25/2024$171.24$173.13
+1.10%		$174.79$172.54208 shs$22.38 billion
03/22/2024$175.50$171.24
-2.43%		$180.68$171.2497 shs$22.13 billion
03/21/2024$168.18$175.50
+4.35%		$175.50$174.22199 shs$22.68 billion
03/20/2024$171.00$168.18
-1.65%		$168.18$168.1831 shs$21.74 billion
03/19/2024$170.50$171.00
+0.29%		$171.55$170.78390 shs$22.10 billion
03/18/2024$174.86$170.50
-2.49%		$171.03$170.46346 shs$22.04 billion
03/15/2024$173.50$174.86
+0.78%		$175.54$173.48176 shs$22.60 billion
03/14/2024$175.72$173.50
-1.26%		$174.69$173.50474 shs$22.42 billion
03/13/2024$176.00$175.72
-0.16%		$175.72$175.725,206 shs$22.71 billion
03/12/2024$171.75$176.00
+2.47%		$176.00$174.94104 shs$22.75 billion
03/11/2024$172.00$171.75
-0.15%		$171.75$169.03255 shs$22.20 billion
03/08/2024$174.75$172.00
-1.57%		$173.00$172.00285 shs$22.23 billion
03/07/2024$174.75$174.75$174.75$171.78128 shs$22.58 billion
03/06/2024$173.20$174.75
+0.89%		$174.75$174.3842 shs$22.59 billion
03/05/2024$173.50$173.20
-0.17%		$173.70$170.75165 shs$22.38 billion
03/04/2024$173.00$173.50
+0.29%		$173.50$170.00176 shs$22.42 billion
03/01/2024$170.00$173.00
+1.76%		$173.00$171.26350 shs$22.36 billion
02/29/2024$171.03$170.00
-0.60%		$172.33$170.00590 shs$21.97 billion
02/28/2024$171.00$171.03
+0.01%		$171.50$171.03594 shs$22.10 billion

Related Companies:
This page (OTCMKTS:MKGAF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company