Free Trial

Merck KGaA (MRK) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MRK Stock Alerts
€167.20
-1.50 (-0.89%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlines

Merck KGaA Stock Price Performance

5 Day
Performance
+7.52%
1 Month
Performance
+13.59%
3 Month
Performance
+7.39%
6 Month
Performance
+6.53%
Year-To-Date
Performance
+16.03%
1 Year
Performance
+4.86%
Receive MRK 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 InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

MRK Stock Chart for Saturday, May, 18, 2024

MRK Chart by TradingView

Merck KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024€165.85€168.70
+1.72%		€168.70€164.65498,812 shs$21.80 billion
05/16/2024€158.30€165.85
+4.77%		€166.40€161.30741,893 shs$21.43 billion
05/15/2024€154.50€158.30
+2.46%		€159.00€155.10298,795 shs$20.46 billion
05/14/2024€155.50€154.50
-0.64%		€157.00€154.20235,637 shs$19.97 billion
05/13/2024€155.50€155.50€156.45€155.05225,741 shs$20.10 billion
05/10/2024€154.15€155.70
+1.01%		€156.10€153.35156,563 shs$20.12 billion
05/09/2024€153.50€154.15
+0.42%		€155.95€153.75152,167 shs$19.92 billion
05/08/2024€151.95€153.50
+1.02%		€153.60€151.95144,683 shs$19.84 billion
05/07/2024€152.00€151.95
-0.03%		€153.20€151.10125,731 shs$19.64 billion
05/06/2024€152.00€152.00€154.70€151.00218,795 shs$19.64 billion
05/03/2024€148.95€150.30
+0.91%		€150.60€149.00289,725 shs$19.42 billion
05/02/2024€148.95€148.95€150.15€148.10246,131 shs$19.25 billion
05/01/2024€149.95€148.95
-0.67%		€150.15€148.10246,131 shs$19.25 billion
04/30/2024€149.55€149.95
+0.27%		€150.75€149.20185,338 shs$19.38 billion
04/29/2024€151.75€149.55
-1.45%		€152.70€148.90282,863 shs$19.33 billion
04/26/2024€152.35€150.10
-1.48%		€152.05€149.40259,860 shs$19.40 billion
04/25/2024€153.65€152.35
-0.85%		€155.60€152.00339,364 shs$19.69 billion
04/24/2024€153.65€153.65€154.95€147.85503,255 shs$19.86 billion
04/23/2024€146.00€153.65
+5.24%		€154.95€147.85503,255 shs$19.86 billion
04/22/2024€146.00€146.00€147.05€144.40353,173 shs$18.87 billion
04/19/2024€147.20€146.75
-0.31%		€146.85€142.70511,371 shs$18.97 billion
04/18/2024€151.10€147.20
-2.58%		€150.75€146.55370,848 shs$19.02 billion
04/17/2024€152.20€151.10
-0.72%		€152.00€150.15314,738 shs$19.53 billion
04/16/2024€153.60€152.20
-0.91%		€153.55€151.60160,741 shs$19.67 billion
04/15/2024€153.60€153.60€155.20€152.95227,660 shs$19.85 billion
04/12/2024€150.30€153.60
+2.20%		€155.20€152.95227,660 shs$19.85 billion
04/11/2024€153.65€150.30
-2.18%		€154.80€149.75261,422 shs$19.42 billion
04/10/2024€152.60€153.65
+0.69%		€153.80€151.80169,956 shs$19.86 billion
04/09/2024€151.90€152.60
+0.46%		€153.45€150.45297,205 shs$19.72 billion
04/08/2024€151.90€151.90€153.10€149.70357,078 shs$19.63 billion
04/05/2024€157.60€155.50
-1.33%		€157.70€154.80326,471 shs$20.10 billion
04/04/2024€157.70€157.60
-0.06%		€157.90€155.90224,842 shs$20.37 billion
04/03/2024€163.60€157.70
-3.61%		€163.60€157.70305,100 shs$20.38 billion
04/02/2024€163.60€163.60€164.85€160.30371,656 shs$21.14 billion
04/01/2024€163.60€163.60€164.85€160.30371,656 shs$21.14 billion
03/29/2024€160.20€163.60
+2.12%		€164.85€160.30371,656 shs$21.14 billion
03/28/2024€159.10€160.20
+0.69%		€160.45€156.50299,813 shs$20.70 billion
03/27/2024€159.60€159.10
-0.31%		€160.00€158.35255,538 shs$20.56 billion
03/26/2024€161.80€159.60
-1.36%		€161.90€159.50165,432 shs$20.63 billion
03/25/2024€161.80€161.80€163.20€160.15209,833 shs$20.91 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024€156.35€161.60
+3.36%		€161.60€158.65296,731 shs$20.89 billion
03/21/2024€157.20€156.35
-0.54%		€158.00€155.20262,913 shs$20.21 billion
03/20/2024€156.40€157.20
+0.51%		€157.30€155.70132,706 shs$20.32 billion
03/19/2024€156.85€156.40
-0.29%		€158.20€155.80183,432 shs$20.21 billion
03/18/2024€156.85€156.85€160.00€156.85675,862 shs$20.27 billion
03/15/2024€160.05€156.85
-2.00%		€160.00€156.85675,862 shs$20.27 billion
03/14/2024€161.25€160.05
-0.74%		€161.65€159.05190,326 shs$20.68 billion
03/13/2024€156.75€161.25
+2.87%		€161.25€157.50283,053 shs$20.84 billion
03/12/2024€157.05€156.75
-0.19%		€158.75€154.30270,839 shs$20.26 billion
03/11/2024€157.05€157.05€159.80€154.75439,134 shs$20.30 billion
03/08/2024€158.30€156.60
-1.07%		€162.05€153.75606,743 shs$20.24 billion
03/07/2024€159.05€158.30
-0.47%		€159.70€157.95455,789 shs$20.46 billion
03/06/2024€158.15€159.05
+0.57%		€160.25€157.30174,826 shs$20.56 billion
03/05/2024€158.15€158.15€158.25€156.95148,573 shs$20.44 billion
03/04/2024€158.10€158.15
+0.03%		€158.25€156.95148,573 shs$20.44 billion
03/01/2024€158.85€157.80
-0.66%		€160.10€157.80570,986 shs$20.39 billion
02/29/2024€157.85€158.85
+0.63%		€159.75€157.95251,194 shs$20.53 billion
02/28/2024€156.25€157.85
+1.02%		€157.85€155.80222,863 shs$20.40 billion
02/27/2024€159.00€156.25
-1.73%		€159.40€156.25155,766 shs$20.19 billion
02/26/2024€159.00€159.00€159.25€157.35208,442 shs$20.55 billion
02/23/2024€153.60€157.10
+2.28%		€158.05€154.75284,268 shs$20.30 billion
02/22/2024€153.40€153.60
+0.13%		€153.95€149.85263,822 shs$19.85 billion
02/21/2024€153.40€153.40€156.25€153.40248,959 shs$19.83 billion
02/20/2024€155.75€153.40
-1.51%		€156.25€153.40248,959 shs$19.83 billion
02/19/2024€155.70€155.75
+0.03%		€156.35€153.75145,953 shs$20.13 billion

Related Companies:
This page (ETR:MRK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Bill Clinton Backing Biden Replacement???
The Freeport Society
I’m afraid WWIII is a very real possibility
Porter & Company