Merck KGaA

209

164

117.45

Date Time Volume Order Volume Price
15/12/2025 18:32:06.011 8   117.45
      6 117.45
      2 117.45
      8 117.45
15/12/2025 18:13:14.053 8   117.30
      8 117.30
      7 117.30
      1 117.30
15/12/2025 17:48:43.301 20   117.35
      20 117.35
      20 117.35
15/12/2025 17:48:09.589 2   117.35
      2 117.35
      2 117.35
15/12/2025 17:46:15.508 30   118.40
      30 118.40
      30 118.40
15/12/2025 17:45:00.813 200   118.45
      200 118.45
      200 118.45
15/12/2025 17:42:41.307 31   117.85
      10 117.85
      21 117.85
      31 117.85
15/12/2025 17:42:32.257 30   118.25
      20 118.25
      10 118.25
      30 118.25
15/12/2025 17:42:32.164 40   118.40
      40 118.40
      40 118.40
15/12/2025 17:41:03.934 40   118.95
      19 118.95
      10 118.95
      1 118.95
      10 118.95
      40 118.95
15/12/2025 17:37:01.575 550   118.30
      550 118.30
      550 118.30
15/12/2025 17:36:51.850 200   118.25
      200 118.25
      200 118.25
15/12/2025 17:36:51.754 200   118.25
      200 118.25
      200 118.25
15/12/2025 17:36:51.509 92   117.85
      92 117.85
      92 117.85
15/12/2025 17:29:22.526 450   118.30
      450 118.30
      450 118.30
15/12/2025 17:27:43.469 1   118.20
      1 118.20
      1 118.20
15/12/2025 17:25:18.093 1   118.25
      1 118.25
      1 118.25
15/12/2025 17:24:24.574 10   118.25
      10 118.25
      10 118.25
15/12/2025 17:24:12.976 1   118.35
      1 118.35
      1 118.35
15/12/2025 17:18:33.594 90   118.30
      90 118.30
      90 118.30
15/12/2025 17:14:57.766 90   118.30
      90 118.30
      90 118.30
15/12/2025 17:13:02.301 25   118.35
      25 118.35
      25 118.35
15/12/2025 17:12:20.187 711   118.20
      450 118.20
      621 118.20
      90 118.20
      261 118.20
15/12/2025 17:10:23.385 450   118.20
      450 118.20
      450 118.20
15/12/2025 17:10:17.117 9   118.20
      9 118.20
      9 118.20
15/12/2025 17:04:43.205 1   118.05
      1 118.05
      1 118.05
15/12/2025 16:57:33.289 350   117.95
      350 117.95
      350 117.95
15/12/2025 16:44:56.719 3   118.00
      3 118.00
      3 118.00
15/12/2025 16:42:14.152 10   117.70
      10 117.70
      10 117.70
15/12/2025 16:29:58.550 1   117.85
      1 117.85
      1 117.85
15/12/2025 16:21:39.825 10   118.05
      10 118.05
      10 118.05
15/12/2025 16:19:46.015 10   118.00
      10 118.00
      10 118.00
15/12/2025 16:18:54.629 18   117.95
      18 117.95
      18 117.95
15/12/2025 16:15:03.265 2   117.95
      2 117.95
      2 117.95
15/12/2025 16:04:56.197 3   118.00
      3 118.00
      3 118.00
15/12/2025 16:00:03.271 1   118.10
      1 118.10
      1 118.10
15/12/2025 15:59:22.062 26   118.10
      26 118.10
      26 118.10
15/12/2025 15:55:50.637 30   118.10
      30 118.10
      30 118.10
15/12/2025 15:54:39.806 20   118.10
      20 118.10
      20 118.10
15/12/2025 15:43:20.783 50   118.30
      50 118.30
      50 118.30
15/12/2025 15:38:46.738 1   117.95
      1 117.95
      1 117.95
15/12/2025 15:38:14.713 400   117.95
      400 117.95
      400 117.95
15/12/2025 15:37:57.237 42   117.90
      42 117.90
      42 117.90
15/12/2025 15:36:48.179 15   117.90
      15 117.90
      15 117.90
15/12/2025 15:25:55.111 10   117.80
      10 117.80
      10 117.80
15/12/2025 15:21:29.625 10   117.90
      10 117.90
      10 117.90
15/12/2025 15:19:42.607 450   118.05
      450 118.05
      450 118.05
15/12/2025 15:18:30.228 3   117.95
      3 117.95
      3 117.95
15/12/2025 14:45:41.161 120   117.90
      120 117.90
      120 117.90
15/12/2025 14:34:51.833 4   117.85
      4 117.85
      4 117.85
15/12/2025 14:30:38.117 100   117.55
      100 117.55
      100 117.55
15/12/2025 14:27:59.001 15   117.75
      15 117.75
      15 117.75
15/12/2025 14:19:28.711 6   117.70
      6 117.70
      6 117.70
15/12/2025 14:17:01.960 19   117.75
      19 117.75
      19 117.75
15/12/2025 14:14:57.664 140   117.70
      140 117.70
      140 117.70
15/12/2025 14:11:41.924 10   117.55
      10 117.55
      10 117.55
15/12/2025 14:01:25.329 2   117.95
      2 117.95
      2 117.95
15/12/2025 13:55:33.321 25   117.65
      25 117.65
      25 117.65
15/12/2025 13:52:36.919 200   117.70
      200 117.70
      200 117.70
15/12/2025 13:50:39.381 50   117.80
      50 117.80
      50 117.80
15/12/2025 13:41:08.142 80   117.40
      80 117.40
      80 117.40
15/12/2025 13:37:03.929 200   117.40
      200 117.40
      200 117.40
15/12/2025 13:30:20.344 40   117.20
      40 117.20
      40 117.20
15/12/2025 13:18:23.982 330   116.80
      330 116.80
      330 116.80
15/12/2025 13:15:38.145 6   116.40
      6 116.40
      6 116.40
15/12/2025 13:12:34.990 450   116.00
      450 116.00
      450 116.00
15/12/2025 13:12:26.531 330   116.20
      330 116.20
      330 116.20
15/12/2025 13:11:44.976 10   116.40
      10 116.40
      10 116.40
15/12/2025 13:09:09.336 75   116.15
      75 116.15
      75 116.15
15/12/2025 13:07:21.048 4   115.15
      4 115.15
      3 115.15
      1 115.15
15/12/2025 13:07:20.413 20   115.25
      20 115.25
      20 115.25
15/12/2025 13:06:47.704 260   115.45
      260 115.45
      260 115.45
15/12/2025 13:05:56.781 10   115.30
      10 115.30
      10 115.30
15/12/2025 13:05:48.771 275   115.40
      275 115.40
      275 115.40
15/12/2025 13:05:48.713 117   115.40
      17 115.40
      100 115.40
      117 115.40
15/12/2025 13:05:48.629 4   115.50
      4 115.50
      4 115.50
15/12/2025 13:05:48.452 35   115.60
      35 115.60
      35 115.60
15/12/2025 13:05:47.537 125   115.75
      125 115.75
      125 115.75
15/12/2025 13:04:59.134 3   116.50
      3 116.50
      3 116.50
15/12/2025 13:04:09.930 110   116.50
      110 116.50
      110 116.50
15/12/2025 13:02:06.384 3   115.60
      3 115.60
      3 115.60
15/12/2025 13:02:06.354 30   115.60
      30 115.60
      30 115.60
15/12/2025 13:02:05.050 316   116.00
      50 116.00
      120 116.00
      1 116.00
      316 116.00
      125 116.00
      20 116.00
15/12/2025 13:02:04.998 14   116.10
      14 116.10
      14 116.10
15/12/2025 13:02:04.473 285   116.50
      285 116.50
      85 116.50
      200 116.50
15/12/2025 13:02:03.923 10   117.75
      10 117.75
      10 117.75
15/12/2025 13:01:56.705 50   117.75
      50 117.75
      50 117.75
15/12/2025 12:58:23.824 6   118.00
      6 118.00
      6 118.00
15/12/2025 12:54:34.017 3   118.15
      3 118.15
      3 118.15
15/12/2025 12:51:51.786 5   118.05
      5 118.05
      5 118.05
15/12/2025 12:44:02.977 165   118.15
      165 118.15
      165 118.15
15/12/2025 12:41:20.477 15   118.10
      15 118.10
      15 118.10
15/12/2025 12:39:03.178 20   118.10
      20 118.10
      20 118.10
15/12/2025 12:32:28.411 200   118.10
      200 118.10
      200 118.10
15/12/2025 12:16:30.549 85   118.05
      85 118.05
      85 118.05
15/12/2025 12:15:13.495 25   118.10
      25 118.10
      25 118.10
15/12/2025 12:13:25.636 200   118.10
      200 118.10
      200 118.10
15/12/2025 12:12:12.074 20   118.10
      20 118.10
      20 118.10
15/12/2025 12:08:47.240 1   117.85
      1 117.85
      1 117.85
15/12/2025 12:08:41.234 5   117.85
      5 117.85
      5 117.85
15/12/2025 12:05:27.321 25   117.85
      25 117.85
      25 117.85
15/12/2025 12:05:24.380 22   117.95
      22 117.95
      22 117.95
15/12/2025 12:04:21.562 35   117.90
      35 117.90
      35 117.90
15/12/2025 11:58:53.563 2   117.95
      2 117.95
      2 117.95
15/12/2025 11:52:46.914 20   117.90
      20 117.90
      20 117.90
15/12/2025 11:48:24.549 500   117.95
      500 117.95
      500 117.95
15/12/2025 11:41:07.370 50   118.05
      50 118.05
      50 118.05
15/12/2025 11:39:28.999 40   118.00
      40 118.00
      40 118.00
15/12/2025 11:34:43.112 3   117.95
      3 117.95
      3 117.95
15/12/2025 11:28:11.978 33   118.05
      33 118.05
      33 118.05
15/12/2025 11:23:51.817 40   117.95
      40 117.95
      40 117.95
15/12/2025 11:23:45.269 100   118.00
      100 118.00
      100 118.00
15/12/2025 11:16:09.351 100   117.70
      100 117.70
      100 117.70
15/12/2025 11:12:15.457 26   117.75
      26 117.75
      26 117.75
15/12/2025 10:51:11.903 18   117.65
      18 117.65
      18 117.65
15/12/2025 10:49:15.784 13   117.65
      13 117.65
      13 117.65
15/12/2025 10:44:01.686 1   117.75
      1 117.75
      1 117.75
15/12/2025 10:39:56.192 1   117.70
      1 117.70
      1 117.70
15/12/2025 10:37:33.425 10   117.80
      10 117.80
      10 117.80
15/12/2025 10:36:59.792 22   117.30
      22 117.30
      22 117.30
15/12/2025 10:35:50.358 5   117.30
      5 117.30
      5 117.30
15/12/2025 10:33:16.604 40   117.30
      40 117.30
      40 117.30
15/12/2025 10:28:06.197 55   117.25
      55 117.25
      55 117.25
15/12/2025 10:23:30.557 40   117.15
      40 117.15
      40 117.15
15/12/2025 10:23:02.988 70   117.20
      70 117.20
      70 117.20
15/12/2025 10:14:36.649 120   117.30
      120 117.30
      120 117.30
15/12/2025 10:11:00.333 200   117.15
      200 117.15
      200 117.15
15/12/2025 10:00:16.407 100   117.00
      100 117.00
      100 117.00
15/12/2025 09:59:07.620 25   117.15
      25 117.15
      25 117.15
15/12/2025 09:56:51.215 50   117.15
      50 117.15
      50 117.15
15/12/2025 09:55:19.635 450   117.00
      450 117.00
      450 117.00
15/12/2025 09:49:42.270 20   117.10
      20 117.10
      20 117.10
15/12/2025 09:45:53.177 4   117.15
      4 117.15
      4 117.15
15/12/2025 09:41:03.231 5   117.15
      5 117.15
      5 117.15
15/12/2025 09:34:54.744 47   117.05
      47 117.05
      47 117.05
15/12/2025 09:30:49.238 4   117.15
      4 117.15
      4 117.15
15/12/2025 09:30:29.775 23   117.10
      23 117.10
      23 117.10
15/12/2025 09:26:23.103 2   117.00
      2 117.00
      2 117.00
15/12/2025 09:20:13.192 6   117.00
      6 117.00
      6 117.00
15/12/2025 09:19:50.353 330   117.05
      330 117.05
      330 117.05
15/12/2025 09:13:00.589 3   116.10
      3 116.10
      3 116.10
15/12/2025 09:10:48.467 430   116.50
      430 116.50
      330 116.50
      100 116.50
15/12/2025 09:10:30.873 11   116.55
      11 116.55
      11 116.55
15/12/2025 09:07:38.328 30   117.00
      30 117.00
      30 117.00
15/12/2025 09:04:05.697 1   116.70
      1 116.70
      1 116.70
15/12/2025 09:04:01.379 100   116.80
      100 116.80
      100 116.80
15/12/2025 09:02:11.307 25   116.65
      25 116.65
      25 116.65
15/12/2025 09:01:51.149 22   116.65
      22 116.65
      22 116.65
15/12/2025 09:01:13.858 18   116.80
      18 116.80
      18 116.80
15/12/2025 09:00:48.178 253   117.00
      250 117.00
      3 117.00
      253 117.00
15/12/2025 09:00:46.613 100   117.05
      100 117.05
      100 117.05
15/12/2025 09:00:32.162 229   117.40
      10 117.40
      40 117.40
      4 117.40
      10 117.40
      125 117.40
      40 117.40
      229 117.40
15/12/2025 08:53:15.849 50   118.05
      50 118.05
      50 118.05
15/12/2025 08:47:40.099 20   118.15
      20 118.15
      19 118.15
      1 118.15
15/12/2025 08:45:22.182 42   118.05
      18 118.05
      1 118.05
      21 118.05
      42 118.05
      2 118.05
15/12/2025 08:42:21.716 50   118.65
      50 118.65
      50 118.65
15/12/2025 08:29:58.164 105   118.40
      20 118.40
      105 118.40
      70 118.40
      15 118.40
15/12/2025 08:27:54.345 20   118.60
      20 118.60
      20 118.60
15/12/2025 08:22:20.298 45   118.65
      45 118.65
      45 118.65
15/12/2025 08:01:35.506 160   118.70
      160 118.70
      160 118.70
15/12/2025 08:00:50.075 1   118.65
      1 118.65
      1 118.65
15/12/2025 08:00:20.776 15   118.70
      15 118.70
      15 118.70
15/12/2025 07:30:24.243 5   118.65
      5 118.65
      5 118.65
15/12/2025 07:30:11.169 222   118.55
      10 118.55
      8 118.55
      15 118.55
      84 118.55
      3 118.55
      10 118.55
      42 118.55
      10 118.55
      5 118.55
      16 118.55
      16 118.55
      17 118.55
      16 118.55
      70 118.55
      50 118.55
      8 118.55
      64 118.55
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)