Free Trial

Merck KGaA (MRK) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free MRK Stock Alerts
€152.35
-1.30 (-0.85%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlines

Merck KGaA Stock Price Performance

5 Day
Performance
+4.35%
1 Month
Performance
-5.84%
3 Month
Performance
+3.57%
6 Month
Performance
+3.85%
Year-To-Date
Performance
+5.73%
1 Year
Performance
-8.00%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

MRK Stock Chart for Thursday, April, 25, 2024

MRK Chart by TradingView

Merck KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/16/2024€154.00€155.45
+0.94%		€156.45€154.50201,930 shs$20.09 billion
02/15/2024€151.35€154.00
+1.75%		€154.45€150.30246,731 shs$19.90 billion
02/14/2024€152.20€151.35
-0.56%		€153.05€150.65176,983 shs$19.56 billion
02/13/2024€152.25€152.20
-0.03%		€153.55€151.65128,274 shs$19.67 billion
02/12/2024€152.25€152.25€153.15€151.35200,353 shs$19.68 billion
02/09/2024€149.70€150.85
+0.77%		€153.15€149.30194,032 shs$19.50 billion
02/08/2024€150.05€149.70
-0.23%		€151.90€149.25201,893 shs$19.35 billion
02/07/2024€150.05€150.05€150.40€146.45216,658 shs$19.39 billion
02/06/2024€147.30€150.05
+1.87%		€150.40€146.45216,658 shs$19.39 billion
02/05/2024€147.30€147.30€151.05€146.75337,653 shs$19.04 billion
02/02/2024€152.40€149.75
-1.74%		€151.60€149.40237,252 shs$19.35 billion
02/01/2024€151.55€152.40
+0.56%		€154.00€151.15383,918 shs$19.70 billion
01/31/2024€153.70€151.55
-1.40%		€154.45€148.10517,544 shs$19.59 billion
01/30/2024€155.90€153.70
-1.41%		€155.30€153.15360,076 shs$19.86 billion
01/29/2024€155.90€155.90€157.15€152.80808,100 shs$20.15 billion
01/26/2024€147.10€147.10€147.45€144.90246,712 shs$19.01 billion
01/25/2024€148.80€147.10
-1.14%		€147.45€144.90246,712 shs$19.01 billion
01/24/2024€147.95€148.80
+0.57%		€149.80€148.15323,458 shs$19.23 billion

Related Companies:
This page (ETR:MRK) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing