| nie, 19 sty 2025, 5:01 CET, NY 23:01, Londyn 4:01, Tokio 13:01, ^SPX +1.00% | Dane historyczne: Merck KGAA (MRK.DE) | | 17 sty, 17:40 141.350 -2.000 (-1.40%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne MRK.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4576 | 17 sty 2025 | 143.85 | 144.55 | 141.35 | 141.35 | -1.40% | -2.000 | 365,520 | | 4575 | 16 sty 2025 | 143.3 | 143.6 | 142 | 143.35 | +1.24% | +1.750 | 218,196 | | 4574 | 15 sty 2025 | 140.3 | 143.25 | 140.05 | 141.6 | +0.53% | +0.750 | 300,056 | | 4573 | 14 sty 2025 | 141.7 | 145.5 | 140.4 | 140.85 | +0.14% | +0.200 | 385,057 | | 4572 | 13 sty 2025 | 142.1 | 142.25 | 140.5 | 140.65 | -1.33% | -1.900 | 250,907 | | 4571 | 10 sty 2025 | 141.7 | 143.25 | 141.25 | 142.55 | +0.39% | +0.550 | 265,388 | | 4570 | 9 sty 2025 | 143.25 | 143.75 | 140.85 | 142 | -0.70% | -1.000 | 186,653 | | 4569 | 8 sty 2025 | 144.9 | 145.5 | 142.25 | 143 | -1.38% | -2.000 | 227,393 | | 4568 | 7 sty 2025 | 142.85 | 146.1 | 142.6 | 145 | +1.22% | +1.750 | 323,925 | | 4567 | 6 sty 2025 | 140.25 | 143.45 | 140.25 | 143.25 | +2.28% | +3.200 | 249,600 | | 4566 | 3 sty 2025 | 140.9 | 141.45 | 139.55 | 140.05 | -0.21% | -0.300 | 147,399 | | 4565 | 2 sty 2025 | 138.7 | 140.5 | 138.65 | 140.35 | +0.32% | +0.450 | 198,628 | | 4564 | 30 gru 2024 | 139.45 | 139.9 | 138.85 | 139.9 | -0.04% | -0.050 | 130,917 | | 4563 | 27 gru 2024 | 138.35 | 139.95 | 138.35 | 139.95 | +1.52% | +2.100 | 165,533 | | 4562 | 23 gru 2024 | 137.6 | 138.95 | 136.9 | 137.85 | -0.25% | -0.350 | 256,709 | | 4561 | 20 gru 2024 | 137.95 | 138.3 | 136.1 | 138.2 | -0.18% | -0.250 | 678,099 | | 4560 | 19 gru 2024 | 140 | 140.45 | 137.6 | 138.45 | -1.74% | -2.450 | 352,338 | | 4559 | 18 gru 2024 | 140 | 140.9 | 139.25 | 140.9 | +0.61% | +0.850 | 205,476 | | 4558 | 17 gru 2024 | 139.55 | 141.8 | 139.45 | 140.05 | -0.46% | -0.650 | 206,665 | | 4557 | 16 gru 2024 | 140.9 | 141.5 | 139.3 | 140.7 | -0.32% | -0.450 | 185,925 | | 4556 | 13 gru 2024 | 142.7 | 142.9 | 141 | 141.15 | -1.40% | -2.000 | 248,465 | | 4555 | 12 gru 2024 | 144.45 | 144.45 | 141.2 | 143.15 | -0.73% | -1.050 | 429,968 | | 4554 | 11 gru 2024 | 144.6 | 144.85 | 143.55 | 144.2 | -0.31% | -0.450 | 295,390 | | 4553 | 10 gru 2024 | 141.05 | 146.3 | 140.9 | 144.65 | +2.08% | +2.950 | 444,777 | | 4552 | 9 gru 2024 | 140 | 142.05 | 139.45 | 141.7 | +1.40% | +1.950 | 369,191 | | 4551 | 6 gru 2024 | 139.05 | 140.6 | 138.85 | 139.75 | -0.14% | -0.200 | 450,481 | | 4550 | 5 gru 2024 | 140.95 | 141.2 | 139 | 139.95 | -0.74% | -1.050 | 265,041 | | 4549 | 4 gru 2024 | 142.7 | 143.4 | 140.35 | 141 | -0.98% | -1.400 | 308,110 | | 4548 | 3 gru 2024 | 142 | 142.6 | 141.25 | 142.4 | +0.39% | +0.550 | 187,098 | | 4547 | 2 gru 2024 | 141.35 | 142.5 | 140.35 | 141.85 | +0.18% | +0.250 | 346,939 | | 4546 | 29 lis 2024 | 140.65 | 141.6 | 139.9 | 141.6 | +0.46% | +0.650 | 174,904 | | 4545 | 28 lis 2024 | 142.3 | 142.45 | 140.95 | 140.95 | -0.70% | -1.000 | 113,861 | | 4544 | 27 lis 2024 | 142 | 142.7 | 141.4 | 141.95 | +0.14% | +0.200 | 156,107 | | 4543 | 26 lis 2024 | 142.75 | 142.95 | 141.2 | 141.75 | -0.84% | -1.200 | 199,892 | | 4542 | 25 lis 2024 | 141.75 | 143.1 | 141.25 | 142.95 | +0.85% | +1.200 | 482,634 | | 4541 | 22 lis 2024 | 138.95 | 142 | 138.75 | 141.75 | +2.49% | +3.450 | 316,849 | | 4540 | 21 lis 2024 | 138.25 | 138.65 | 137.5 | 138.3 | +0.14% | +0.200 | 214,141 | | 4539 | 20 lis 2024 | 140.25 | 140.55 | 137.7 | 138.1 | -1.15% | -1.600 | 215,891 | | 4538 | 19 lis 2024 | 141.05 | 142.05 | 137.85 | 139.7 | -0.21% | -0.300 | 260,226 | | 4537 | 18 lis 2024 | 142.9 | 143.45 | 139.35 | 140 | -2.23% | -3.200 | 347,464 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MRK.DE
W polu podawania nazwy tikera wpisz "d:mrk.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|