| czw, 13 lut 2025, 19:28 CET, NY 13:28, Londyn 18:28, Tokio 3:28, ^SPX +0.47% Dane historyczne: Merck KGAA (MRK.DE) | | 12 lut, 17:40 134.500 -0.800 (-0.59%) |
| | | 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 | 34 | 20 lut 2007 | 37.4324 | 38.056208 | 37.35001 | 38.013051 | +0.64% | +0.243 | 1,129,534 | 33 | 19 lut 2007 | 37.730572 | 38.056208 | 37.487326 | 37.769805 | -0.47% | -0.177 | 1,142,670 | 32 | 16 lut 2007 | 37.577563 | 38.252374 | 37.369627 | 37.946355 | -0.35% | -0.133 | 1,897,112 | 31 | 15 lut 2007 | 36.828209 | 38.248451 | 36.514343 | 38.079748 | +3.43% | +1.263 | 1,894,824 | 30 | 14 lut 2007 | 36.204401 | 36.816439 | 36.192631 | 36.816439 | +1.54% | +0.557 | 1,238,596 | 29 | 13 lut 2007 | 35.882688 | 36.54573 | 35.725756 | 36.259327 | +1.90% | +0.675 | 1,286,244 | 28 | 12 lut 2007 | 36.035698 | 36.035698 | 35.207877 | 35.584516 | -0.18% | -0.063 | 829,892 | 27 | 9 lut 2007 | 35.643366 | 35.894458 | 35.28242 | 35.647289 | +0.75% | +0.267 | 763,620 | 26 | 8 lut 2007 | 35.761065 | 35.839532 | 35.082331 | 35.380503 | -0.35% | -0.126 | 915,618 | 25 | 7 lut 2007 | 35.914075 | 36.290714 | 35.360887 | 35.50605 | -1.35% | -0.486 | 1,085,704 | 24 | 6 lut 2007 | 35.564899 | 36.388797 | 35.309884 | 35.992541 | +1.22% | +0.435 | 1,543,534 | 23 | 5 lut 2007 | 35.286344 | 35.772835 | 34.976401 | 35.557053 | +1.23% | +0.432 | 1,274,580 | 22 | 2 lut 2007 | 34.897935 | 35.262804 | 34.768465 | 35.125488 | +0.15% | +0.051 | 1,347,186 | 21 | 1 lut 2007 | 35.30596 | 35.30596 | 34.650766 | 35.074484 | -0.07% | -0.024 | 1,420,294 | 20 | 31 sty 2007 | 35.309884 | 35.38835 | 35.019558 | 35.098024 | -0.67% | -0.235 | 1,298,228 | 19 | 30 sty 2007 | 35.564899 | 35.564899 | 35.054868 | 35.333424 | -0.27% | -0.094 | 1,434,044 | 18 | 29 sty 2007 | 34.886165 | 35.659059 | 34.843008 | 35.427583 | +1.01% | +0.353 | 1,211,060 | 17 | 26 sty 2007 | 35.109794 | 35.239264 | 34.627226 | 35.074484 | -0.47% | -0.165 | 1,299,024 | 16 | 25 sty 2007 | 36.141628 | 36.290714 | 35.015635 | 35.239264 | -2.05% | -0.738 | 2,181,152 | 15 | 24 sty 2007 | 34.28982 | 36.149474 | 34.28982 | 35.976848 | +4.27% | +1.472 | 2,930,478 | 14 | 23 sty 2007 | 34.400468 | 34.752006 | 34.296166 | 34.504771 | +0.02% | +0.008 | 1,619,304 | 13 | 22 sty 2007 | 33.755339 | 34.721102 | 33.616269 | 34.497045 | +2.20% | +0.742 | 1,584,636 | 12 | 19 sty 2007 | 34.014163 | 34.481592 | 33.666489 | 33.755339 | -0.66% | -0.224 | 1,543,204 | 11 | 18 sty 2007 | 34.88335 | 35.231024 | 33.647173 | 33.979396 | -1.75% | -0.606 | 1,906,914 | 10 | 17 sty 2007 | 34.284577 | 34.767458 | 33.902135 | 34.585895 | +0.53% | +0.182 | 1,106,270 | 9 | 16 sty 2007 | 34.682471 | 34.755869 | 34.188001 | 34.404331 | +0.02% | +0.008 | 775,050 | 8 | 15 sty 2007 | 33.994848 | 34.574306 | 33.898272 | 34.396605 | +2.65% | +0.889 | 643,202 | 7 | 10 sty 2007 | 33.917587 | 34.767458 | 33.508104 | 33.508104 | +0.59% | +0.197 | 2,438,100 | 6 | 9 sty 2007 | 33.183607 | 33.763065 | 33.013633 | 33.311088 | +1.09% | +0.359 | 1,304,902 | 5 | 8 sty 2007 | 33.299499 | 33.341992 | 32.557793 | 32.951824 | -1.39% | -0.464 | 1,323,872 | 4 | 5 sty 2007 | 33.191333 | 33.863504 | 32.704589 | 33.41539 | +0.59% | +0.197 | 2,074,552 | 3 | 4 sty 2007 | 31.68088 | 33.372897 | 31.622935 | 33.218375 | +6.53% | +2.036 | 3,344,688 | 2 | 3 sty 2007 | 30.904407 | 31.267534 | 30.888955 | 31.182547 | +0.95% | +0.294 | 699,134 | 1 | 2 sty 2007 | 30.521965 | 31.178684 | 30.521965 | 30.888955 | | | 557,912 | ▼ 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 |
| |
|