Merck Kgaa (MKGAF)

Historical Prices For Merck Kgaa (MKGAF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	142.44	142.44	142.21	142.44	42	142.44
4/03/2025	141.81	142.01	133.69	141.81	109	141.81
4/02/2025	137.50	138.00	131.50	138.00	261	138.00
4/01/2025	141.30	141.30	135.73	135.73	81	135.73
3/31/2025	135.65	141.43	135.65	141.43	150	141.43
3/28/2025	144.28	144.28	138.05	138.05	533	138.05
3/27/2025	135.58	140.00	135.58	138.00	3,996	138.00
3/26/2025	135.78	139.16	135.78	139.16	361	139.16
3/25/2025	140.93	144.31	140.41	144.31	478	144.31
3/24/2025	138.22	144.43	138.22	144.43	43	144.43
3/21/2025	145.32	145.32	139.08	139.08	528	139.08
3/20/2025	143.10	145.47	139.20	144.51	169	144.51
3/19/2025	150.15	150.15	143.75	143.75	58	143.75
3/18/2025	145.61	152.09	145.61	152.09	10,124	152.09
3/17/2025	150.71	150.71	144.77	149.90	370	149.90
3/14/2025	149.15	149.15	142.75	147.10	780	147.10
3/13/2025	148.35	148.35	142.00	146.21	3,006	146.21
3/12/2025	148.51	148.51	142.76	142.76	6,104	142.76
3/11/2025	144.89	150.56	144.09	150.56	1,949	150.56
3/10/2025	143.69	143.69	143.69	143.69	7	143.69
3/07/2025	143.60	145.35	143.60	145.35	437	145.35
3/06/2025	155.28	155.28	147.90	147.90	69	147.90
3/05/2025	143.25	150.45	143.25	150.45	152	150.45
3/04/2025	139.63	145.91	138.89	140.50	127	140.50
3/03/2025	142.59	148.96	141.80	141.80	124	141.80
2/28/2025	140.80	145.25	140.80	145.25	132	145.25
2/27/2025	139.26	143.78	139.26	143.78	80	143.78
2/26/2025	144.25	144.25	142.45	143.50	667	143.50
2/25/2025	147.37	147.37	147.37	147.37	7	147.37
2/24/2025	139.82	146.04	139.78	139.78	142	139.78
2/21/2025	139.20	146.22	139.20	139.20	1,297	139.20
2/20/2025	144.44	145.15	141.57	145.15	103	145.15
2/19/2025	145.12	145.90	138.88	145.90	120	145.90
2/18/2025	146.70	146.70	137.79	137.79	25	137.79
2/14/2025	145.68	146.45	145.68	146.45	100	146.45
2/13/2025	145.13	145.13	138.93	138.93	41	138.93
2/12/2025	140.00	141.66	135.00	138.85	402	138.85
2/11/2025	142.03	142.03	135.87	137.45	184	137.45
2/10/2025	139.18	145.42	138.44	143.25	277	143.25
2/07/2025	150.10	150.10	143.70	143.70	184	143.70
2/06/2025	145.72	149.53	145.65	145.65	48	145.65
2/05/2025	145.85	145.95	145.85	145.95	28	145.95
2/04/2025	148.75	148.75	147.85	148.25	136	148.25
2/03/2025	150.95	151.50	148.85	149.00	221	149.00
1/31/2025	154.75	155.75	153.25	153.25	182	153.25
1/29/2025	159.75	0.00	159.75	157.45	0	157.45
1/28/2025	155.47	159.75	154.57	159.75	801	159.75
1/27/2025	155.06	155.09	148.00	148.00	691	148.00
1/24/2025	152.60	154.92	148.84	153.25	539	153.25
1/23/2025	152.11	154.49	148.41	154.49	258	154.49
1/22/2025	151.34	151.34	147.39	149.50	319	149.50
1/21/2025	150.25	150.25	145.16	145.41	682	145.41
1/17/2025	146.78	149.75	144.67	149.75	249	149.75
1/16/2025	147.87	148.12	147.87	148.12	63	148.12
1/15/2025	148.37	148.37	143.61	144.35	13,839	144.35
1/14/2025	147.85	148.35	143.15	147.55	247	147.55
1/13/2025	144.92	145.93	141.81	144.75	490	144.75
1/10/2025	144.55	149.50	142.08	142.08	496	142.08
1/08/2025	146.55	146.55	145.43	145.43	100	145.43
1/07/2025	148.01	154.06	147.78	148.25	264	148.25
1/06/2025	145.97	150.30	144.20	150.30	3,221	150.30