MRK.DEMRK.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $127.60 | $130.75 | $127.20 | $128.90 | 395,939 |
| 1/14/2026 | $128.50 | $129.95 | $126.60 | $127.00 | 359,194 |
| 1/13/2026 | $131.30 | $131.60 | $128.75 | $128.75 | 342,206 |
| 1/12/2026 | $128.05 | $131.75 | $128.05 | $131.75 | 314,814 |
| 1/9/2026 | $128.30 | $129.35 | $127.15 | $128.65 | 271,876 |
| 1/8/2026 | $127.50 | $128.35 | $126.45 | $127.75 | 316,261 |
| 1/7/2026 | $127.00 | $128.40 | $125.75 | $127.80 | 330,189 |
| 1/6/2026 | $124.90 | $128.35 | $124.65 | $126.40 | 426,382 |
| 1/5/2026 | $121.40 | $123.50 | $120.75 | $123.50 | 226,153 |
| 1/2/2026 | $123.60 | $123.85 | $121.10 | $121.95 | 234,129 |
| 12/30/2025 | $122.00 | $122.60 | $121.55 | $122.60 | 95,718 |
| 12/29/2025 | $121.30 | $122.45 | $120.65 | $122.45 | 172,844 |
| 12/23/2025 | $120.10 | $121.20 | $119.75 | $120.15 | 146,438 |
| 12/22/2025 | $119.40 | $120.10 | $118.40 | $119.60 | 159,113 |
| 12/19/2025 | $118.90 | $119.95 | $118.70 | $118.90 | 418,787 |
| 12/18/2025 | $118.55 | $119.25 | $117.75 | $119.25 | 221,276 |
| 12/17/2025 | $120.70 | $121.00 | $118.35 | $118.60 | 296,478 |
| 12/16/2025 | $119.25 | $122.35 | $118.60 | $121.40 | 499,919 |
| 12/15/2025 | $117.15 | $118.60 | $115.10 | $118.60 | 440,778 |
| 12/12/2025 | $118.50 | $118.80 | $117.25 | $118.40 | 221,692 |
| 12/11/2025 | $117.10 | $119.75 | $116.70 | $118.85 | 243,426 |
| 12/10/2025 | $117.85 | $118.80 | $116.25 | $116.85 | 288,392 |
| 12/9/2025 | $118.60 | $119.20 | $117.45 | $117.60 | 343,028 |
| 12/8/2025 | $120.50 | $120.60 | $119.10 | $119.25 | 172,564 |
| 12/5/2025 | $119.30 | $121.65 | $119.25 | $120.85 | 255,611 |
| 12/4/2025 | $120.05 | $120.25 | $118.25 | $119.40 | 286,380 |
| 12/3/2025 | $119.85 | $121.30 | $119.00 | $120.55 | 345,447 |
| 12/2/2025 | $116.50 | $117.20 | $115.55 | $116.75 | 186,748 |
| 12/1/2025 | $115.70 | $119.15 | $115.55 | $116.65 | 300,722 |
| 11/28/2025 | $115.55 | $116.40 | $115.30 | $116.00 | 200,390 |
| 11/27/2025 | $115.10 | $116.85 | $115.05 | $115.80 | 121,951 |
| 11/26/2025 | $115.65 | $116.15 | $114.80 | $115.75 | 261,748 |
| 11/25/2025 | $113.00 | $116.05 | $111.90 | $115.40 | 294,591 |
| 11/24/2025 | $113.40 | $115.15 | $112.00 | $112.80 | 645,872 |
| 11/21/2025 | $109.50 | $112.35 | $109.30 | $112.30 | 325,871 |
| 11/20/2025 | $111.05 | $111.45 | $109.80 | $110.60 | 306,854 |
| 11/19/2025 | $111.20 | $111.50 | $109.60 | $110.65 | 265,324 |
| 11/18/2025 | $114.70 | $115.10 | $111.15 | $111.65 | 403,105 |
| 11/17/2025 | $117.75 | $117.80 | $114.65 | $115.75 | 234,216 |
| 11/14/2025 | $120.90 | $121.25 | $116.35 | $117.55 | 444,420 |
| 11/13/2025 | $122.30 | $125.60 | $121.00 | $121.45 | 622,382 |
| 11/12/2025 | $113.70 | $116.05 | $112.75 | $115.70 | 306,797 |
| 11/11/2025 | $109.85 | $113.50 | $109.05 | $112.65 | 314,308 |
| 11/10/2025 | $110.20 | $111.00 | $109.70 | $109.70 | 283,875 |
| 11/7/2025 | $110.40 | $111.15 | $108.45 | $109.45 | 209,134 |
| 11/6/2025 | $110.85 | $110.95 | $109.30 | $110.30 | 303,135 |
| 11/5/2025 | $111.40 | $111.90 | $109.85 | $110.50 | 250,832 |
| 11/4/2025 | $111.40 | $112.80 | $110.40 | $112.70 | 229,840 |
| 11/3/2025 | $113.35 | $114.60 | $110.60 | $111.75 | 351,571 |
| 10/31/2025 | $112.50 | $114.75 | $112.15 | $113.45 | 283,684 |
| 10/30/2025 | $114.35 | $115.70 | $109.40 | $112.55 | 633,002 |
| 10/29/2025 | $111.90 | $115.10 | $111.45 | $114.95 | 460,988 |
| 10/28/2025 | $114.00 | $116.65 | $113.50 | $113.50 | 224,515 |
| 10/27/2025 | $115.00 | $115.60 | $114.40 | $114.40 | 170,961 |
| 10/24/2025 | $115.45 | $115.70 | $114.35 | $115.05 | 167,366 |
| 10/23/2025 | $114.05 | $115.85 | $113.80 | $115.25 | 204,783 |
| 10/22/2025 | $113.85 | $115.20 | $113.60 | $115.15 | 288,723 |
| 10/21/2025 | $112.50 | $115.75 | $112.50 | $114.80 | 475,404 |
| 10/20/2025 | $111.20 | $113.70 | $110.05 | $112.95 | 246,263 |
| 10/17/2025 | $111.45 | $113.20 | $109.70 | $112.20 | 446,489 |