Merck KGaA ADR

MKKGY
🏛️ 美国 →
25.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 50.90 52.29 50.90 52.10 0.0M
2021-12-30 51.70 51.86 51.50 51.73 0.0M
2021-12-29 51.87 52.05 51.83 52.05 0.0M
2021-12-28 52.18 52.22 51.87 51.97 0.0M
2021-12-27 51.77 52.00 51.63 51.85 0.0M
2021-12-23 51.14 51.25 50.96 51.19 0.0M
2021-12-22 51.26 51.77 51.18 51.68 0.1M
2021-12-21 51.07 51.09 50.78 51.04 0.1M
2021-12-20 50.13 50.87 50.13 50.83 0.0M
2021-12-17 49.83 50.63 49.35 49.35 0.1M
2021-12-16 50.81 50.97 50.67 50.88 0.0M
2021-12-15 50.60 51.29 50.60 50.98 0.0M
2021-12-14 50.20 50.30 49.81 50.11 0.0M
2021-12-13 51.00 51.60 51.00 51.33 0.0M
2021-12-10 50.94 50.96 50.66 50.85 0.0M
2021-12-09 51.07 51.07 50.63 50.80 0.0M
2021-12-08 49.92 50.45 49.66 50.45 0.0M
2021-12-07 49.65 49.85 49.43 49.82 0.0M
2021-12-06 49.11 49.34 48.82 49.13 0.0M
2021-12-03 49.36 49.43 48.15 48.40 0.0M
2021-12-02 48.36 48.52 47.90 48.10 0.0M
2021-12-01 48.84 49.13 48.78 48.82 0.0M
2021-11-30 50.35 50.71 49.36 49.70 0.0M
2021-11-29 48.76 49.73 48.76 49.57 0.0M
2021-11-26 51.04 51.20 50.20 50.38 0.0M
2021-11-24 48.16 48.44 48.16 48.43 0.0M
2021-11-23 48.12 48.67 48.12 48.53 0.0M
2021-11-22 50.14 50.14 49.73 49.75 0.0M
2021-11-19 50.39 50.39 49.86 49.96 0.0M
2021-11-18 50.00 50.20 49.77 50.17 0.0M
2021-11-17 49.35 49.72 49.35 49.65 0.0M
2021-11-16 48.70 48.97 48.65 48.72 0.0M
2021-11-15 49.57 49.57 49.09 49.09 0.0M
2021-11-12 48.85 49.10 48.44 49.08 0.0M
2021-11-11 47.04 47.32 46.96 47.07 0.0M
2021-11-10 47.71 47.76 47.29 47.29 0.0M
2021-11-09 48.42 48.42 48.16 48.38 0.0M
2021-11-08 48.14 48.46 48.14 48.38 0.0M
2021-11-05 46.93 47.80 46.69 46.95 0.0M
2021-11-04 49.99 50.26 49.94 50.23 0.0M
2021-11-03 49.20 50.75 48.96 50.68 0.1M
2021-11-02 48.34 48.67 48.34 48.40 0.0M
2021-11-01 48.13 48.34 48.07 48.30 0.0M
2021-10-29 47.48 47.52 47.16 47.39 0.0M
2021-10-28 47.68 48.05 47.68 48.04 0.0M
2021-10-27 47.63 47.63 46.89 46.96 0.0M
2021-10-26 46.98 47.11 46.93 47.05 0.0M
2021-10-25 47.32 47.32 47.11 47.31 0.0M
2021-10-22 47.41 47.46 47.06 47.33 0.0M
2021-10-21 46.88 47.43 46.88 47.36 0.0M
2021-10-20 46.44 46.60 46.10 46.24 0.0M
2021-10-19 45.15 45.48 45.15 45.39 0.0M
2021-10-18 44.46 44.93 44.46 44.90 0.0M
2021-10-15 44.54 44.73 44.33 44.66 0.1M
2021-10-14 44.36 44.71 44.31 44.70 0.0M
2021-10-13 44.76 44.76 44.40 44.51 0.0M
2021-10-12 43.57 43.57 43.28 43.36 0.0M
2021-10-11 42.40 42.69 42.40 42.41 0.0M
2021-10-08 43.31 43.38 43.06 43.18 0.0M
2021-10-07 42.94 43.79 42.87 43.19 0.0M
2021-10-06 42.95 43.39 42.85 43.38 0.0M
2021-10-05 43.06 43.36 42.95 43.30 0.0M
2021-10-04 43.18 43.18 42.40 42.73 0.0M
2021-10-01 42.81 42.81 42.22 42.65 0.0M
2021-09-30 43.35 43.57 43.05 43.47 0.0M
2021-09-29 43.38 43.38 42.96 43.00 0.0M
2021-09-28 43.46 43.46 42.93 43.02 0.0M
2021-09-27 44.60 44.60 44.12 44.28 0.0M
2021-09-24 45.52 45.71 45.33 45.63 0.0M
2021-09-23 46.71 47.00 46.43 46.57 0.0M
2021-09-22 46.10 46.61 45.90 46.15 0.1M
2021-09-21 46.95 47.45 46.92 47.17 0.0M
2021-09-20 44.96 46.05 44.96 45.70 0.1M
2021-09-17 46.58 46.58 45.93 46.13 0.0M
2021-09-16 46.07 46.41 45.99 46.38 0.0M
2021-09-15 46.95 46.96 46.56 46.83 0.0M
2021-09-14 46.70 47.69 46.64 47.02 0.0M
2021-09-13 48.87 48.87 47.63 47.79 0.0M
2021-09-10 48.39 48.88 47.98 47.98 0.1M
2021-09-09 48.32 48.93 47.99 48.85 0.2M
2021-09-08 47.41 47.51 47.22 47.39 0.0M
2021-09-07 47.99 48.02 47.58 47.84 0.0M
2021-09-03 48.56 49.05 48.32 49.03 0.0M
2021-09-02 48.94 49.08 48.83 48.97 0.0M
2021-09-01 48.07 48.27 47.93 48.18 0.0M
2021-08-31 48.09 48.29 47.46 47.60 0.0M
2021-08-30 47.43 47.86 47.39 47.86 0.0M
2021-08-27 47.12 47.29 46.55 47.00 0.0M
2021-08-26 46.84 47.15 46.72 46.91 0.0M
2021-08-25 46.91 47.26 46.87 47.24 0.0M
2021-08-24 47.66 47.80 47.10 47.33 0.0M
2021-08-23 48.30 48.30 47.43 47.77 0.1M
2021-08-20 47.71 48.55 47.71 48.53 0.0M
2021-08-19 46.92 48.10 46.91 47.36 0.0M
2021-08-18 47.55 47.55 46.67 46.91 0.0M
2021-08-17 46.65 46.78 46.34 46.44 0.0M
2021-08-16 46.40 46.64 46.07 46.38 0.1M
2021-08-13 45.53 46.07 45.53 45.87 0.0M
2021-08-12 44.55 45.05 44.55 45.05 0.0M
2021-08-11 44.22 44.29 44.08 44.13 0.0M
2021-08-10 44.32 44.50 43.60 43.62 0.1M
2021-08-09 43.51 43.84 43.03 43.84 0.0M
2021-08-06 42.94 42.94 42.39 42.47 0.0M
2021-08-05 44.21 44.65 44.21 44.64 0.0M
2021-08-04 42.02 42.04 41.67 41.67 0.0M
2021-08-03 41.49 41.75 41.31 41.52 0.1M
2021-08-02 41.20 41.83 41.19 41.40 0.0M
2021-07-30 41.11 41.43 40.96 41.02 0.0M
2021-07-29 41.20 41.20 40.90 41.01 0.0M
2021-07-28 40.94 41.19 40.55 41.06 0.0M
2021-07-27 40.81 41.90 40.64 40.78 0.0M
2021-07-26 40.79 41.00 40.46 40.57 0.0M
2021-07-23 40.87 41.06 40.78 41.00 0.0M
2021-07-22 40.30 40.30 39.93 39.93 0.0M
2021-07-21 39.68 40.57 39.45 39.64 0.0M
2021-07-20 39.71 39.98 39.45 39.77 0.0M
2021-07-19 39.96 40.12 39.82 40.01 0.0M
2021-07-16 40.46 40.46 40.24 40.25 0.0M
2021-07-15 40.40 40.54 40.39 40.52 0.0M
2021-07-14 40.34 40.69 40.34 40.59 0.0M
2021-07-13 40.39 40.64 40.34 40.34 0.0M
2021-07-12 40.54 41.50 40.25 40.32 0.0M
2021-07-09 40.23 40.73 40.16 40.32 0.0M
2021-07-08 40.25 40.29 40.00 40.00 0.0M
2021-07-07 39.76 40.00 39.76 39.91 0.0M
2021-07-06 39.45 39.45 39.06 39.22 0.0M
2021-07-02 38.56 38.80 38.56 38.71 0.0M
2021-07-01 38.65 38.81 38.55 38.62 0.0M
2021-06-30 38.46 38.80 38.29 38.39 0.0M
2021-06-29 38.38 38.42 38.24 38.30 0.0M
2021-06-28 38.33 38.95 38.00 38.14 0.1M
2021-06-25 38.40 38.40 37.81 37.90 0.2M
2021-06-24 37.98 38.22 37.63 37.66 0.0M
2021-06-23 37.95 37.95 37.09 37.14 0.0M
2021-06-22 37.61 37.82 37.37 37.53 0.1M
2021-06-21 36.51 37.05 36.40 36.69 0.0M
2021-06-18 36.29 36.57 36.12 36.22 0.0M
2021-06-17 36.56 36.70 36.32 36.70 0.0M
2021-06-16 37.04 37.05 36.36 36.42 0.2M
2021-06-15 37.53 38.35 37.23 37.40 0.1M
2021-06-14 37.50 37.54 37.37 37.54 0.0M
2021-06-11 37.95 37.95 37.48 37.59 0.0M
2021-06-10 37.58 38.03 37.58 38.02 0.0M
2021-06-09 37.36 37.94 37.32 37.75 0.0M
2021-06-08 37.26 37.39 36.72 36.72 0.0M
2021-06-07 35.75 36.20 35.74 36.20 0.0M
2021-06-04 35.45 35.71 35.45 35.61 0.0M
2021-06-03 35.10 35.23 34.71 34.88 0.0M
2021-06-02 35.24 35.31 35.03 35.11 0.0M
2021-06-01 36.43 36.47 35.81 35.87 0.0M
2021-05-28 35.75 36.10 35.75 35.93 0.0M
2021-05-27 35.58 35.61 35.32 35.32 0.1M
2021-05-26 36.07 36.19 35.87 36.01 0.0M
2021-05-25 36.15 36.32 36.03 36.21 0.0M
2021-05-24 35.30 36.06 35.30 35.95 0.0M
2021-05-21 36.00 36.00 35.71 35.76 0.0M
2021-05-20 35.54 35.93 35.54 35.83 0.0M
2021-05-19 34.72 35.00 34.62 34.89 0.0M
2021-05-18 34.60 34.66 34.52 34.62 0.0M
2021-05-17 34.44 34.53 34.32 34.36 0.0M
2021-05-14 33.63 34.22 33.63 34.21 0.0M
2021-05-13 33.17 33.55 33.17 33.49 0.0M
2021-05-12 32.77 33.16 32.71 32.79 0.0M
2021-05-11 33.36 34.37 33.36 33.84 0.0M
2021-05-10 34.52 34.63 34.33 34.39 0.0M
2021-05-07 34.55 34.79 34.42 34.77 0.0M
2021-05-06 33.93 34.30 33.90 34.30 0.3M
2021-05-05 34.10 34.60 33.90 34.23 0.6M
2021-05-04 34.10 34.91 33.31 34.05 0.0M
2021-05-03 35.26 35.47 35.26 35.36 0.0M
2021-04-30 35.45 35.58 35.08 35.21 0.0M
2021-04-29 35.37 35.41 35.16 35.32 0.0M
2021-04-28 35.20 35.35 35.08 35.17 0.0M
2021-04-27 34.95 35.18 34.92 35.10 0.0M
2021-04-26 35.99 35.99 34.41 34.62 0.0M
2021-04-23 34.38 34.96 34.38 34.82 0.0M
2021-04-22 34.73 34.82 34.58 34.82 0.0M
2021-04-21 34.98 35.20 34.78 35.07 0.0M
2021-04-20 35.16 35.27 34.98 35.05 0.0M
2021-04-19 35.50 35.52 35.41 35.52 0.0M
2021-04-16 35.53 35.76 35.53 35.76 0.0M
2021-04-15 35.20 35.48 35.20 35.36 0.0M
2021-04-14 35.31 35.44 35.27 35.33 0.0M
2021-04-13 35.20 35.38 35.14 35.26 0.0M
2021-04-12 35.11 35.11 34.83 34.83 0.0M
2021-04-09 34.95 35.33 34.94 35.31 0.2M
2021-04-08 34.70 34.94 34.70 34.81 0.0M
2021-04-07 34.40 34.55 34.30 34.34 0.0M
2021-04-06 34.50 34.72 34.41 34.58 0.0M
2021-04-05 34.60 34.60 34.35 34.54 0.0M
2021-04-01 34.22 34.31 34.11 34.23 0.0M
2021-03-31 34.45 34.45 34.15 34.15 0.0M
2021-03-30 34.21 34.26 34.06 34.16 0.0M
2021-03-29 34.32 34.45 34.32 34.39 0.0M
2021-03-26 34.40 34.44 34.23 34.39 0.0M
2021-03-25 33.96 34.24 33.94 34.17 0.0M
2021-03-24 33.68 34.08 33.59 33.98 0.0M
2021-03-23 33.88 34.37 33.83 34.05 0.0M
2021-03-22 33.29 33.75 33.29 33.66 0.0M
2021-03-19 32.68 33.07 32.66 32.85 0.0M
2021-03-18 32.89 33.20 32.84 32.98 0.0M
2021-03-17 32.40 32.40 31.94 32.19 0.0M
2021-03-16 32.51 32.76 32.51 32.67 0.0M
2021-03-15 31.92 32.11 31.84 31.90 0.1M
2021-03-12 31.58 31.83 31.48 31.75 0.2M
2021-03-11 32.20 32.20 31.54 31.97 0.4M
2021-03-10 31.71 31.81 31.41 31.55 0.4M
2021-03-09 31.91 32.04 31.75 31.75 0.3M
2021-03-08 30.42 31.06 30.42 30.68 0.3M
2021-03-05 31.36 31.36 30.86 31.05 0.2M
2021-03-04 32.41 32.49 31.59 31.80 0.0M
2021-03-03 32.09 32.10 31.76 31.96 0.0M
2021-03-02 32.80 32.80 32.46 32.71 0.1M
2021-03-01 32.91 32.97 32.76 32.88 0.2M
2021-02-26 33.21 33.22 32.48 32.57 0.1M
2021-02-25 33.29 33.50 33.03 33.16 0.0M
2021-02-24 33.12 33.32 32.95 33.32 0.0M
2021-02-23 33.01 33.01 32.73 32.85 0.0M
2021-02-22 33.49 33.74 33.29 33.69 0.0M
2021-02-19 33.84 33.84 33.54 33.54 0.0M
2021-02-18 33.82 33.86 33.50 33.63 0.1M
2021-02-17 33.91 33.99 33.76 33.88 0.1M
2021-02-16 34.56 34.57 34.14 34.21 0.0M
2021-02-12 34.29 34.63 34.29 34.60 0.0M
2021-02-11 34.33 34.33 34.14 34.21 0.0M
2021-02-10 34.38 34.41 33.94 34.11 0.0M
2021-02-09 34.32 34.57 34.04 34.04 0.3M
2021-02-08 34.42 34.42 34.07 34.08 0.0M
2021-02-05 34.00 34.01 33.81 33.94 0.0M
2021-02-04 33.81 34.09 33.75 33.94 0.0M
2021-02-03 34.16 34.20 33.93 34.12 0.1M
2021-02-02 34.28 34.43 34.04 34.26 0.0M
2021-02-01 33.99 34.01 33.61 33.69 0.0M
2021-01-29 33.73 33.85 33.30 33.43 0.0M
2021-01-28 33.56 33.97 33.56 33.88 0.0M
2021-01-27 33.40 33.60 33.14 33.28 0.0M
2021-01-26 35.01 35.11 34.74 34.74 0.0M
2021-01-25 34.50 34.78 34.40 34.76 0.0M
2021-01-22 33.92 34.40 33.92 34.36 0.0M
2021-01-21 34.25 34.49 34.19 34.38 0.0M
2021-01-20 34.92 34.92 34.39 34.54 0.0M
2021-01-19 36.12 36.16 35.98 36.05 0.0M
2021-01-15 36.06 36.11 35.74 35.93 0.0M
2021-01-14 35.94 36.50 35.94 36.29 0.0M
2021-01-13 35.57 35.83 35.57 35.75 0.0M
2021-01-12 35.35 35.71 35.35 35.60 0.0M
2021-01-11 34.82 35.27 34.82 35.22 0.0M
2021-01-08 35.13 35.24 34.68 34.80 0.0M
2021-01-07 35.10 35.57 35.10 35.25 0.0M
2021-01-06 34.66 35.19 34.66 35.10 0.1M
2021-01-05 35.39 35.39 34.90 35.13 0.3M
2021-01-04 35.19 35.41 35.08 35.23 0.0M