Merck KGaA

216

175

117.65

Date Time Volume Order Volume Price
14/11/2025 13:24:34.853 30   117.65
      30 117.65
      30 117.65
14/11/2025 13:22:02.255 50   117.70
      50 117.70
      50 117.70
14/11/2025 13:21:53.293 43   117.80
      43 117.80
      43 117.80
14/11/2025 13:13:29.263 25   117.55
      25 117.55
      25 117.55
14/11/2025 13:13:29.199 150   117.55
      150 117.55
      150 117.55
14/11/2025 13:11:59.668 30   117.40
      30 117.40
      30 117.40
14/11/2025 13:06:59.962 450   117.15
      450 117.15
      450 117.15
14/11/2025 13:06:38.502 200   117.15
      200 117.15
      200 117.15
14/11/2025 13:03:18.470 1   117.00
      1 117.00
      1 117.00
14/11/2025 13:02:39.140 8   116.90
      8 116.90
      8 116.90
14/11/2025 13:02:38.617 100   117.00
      100 117.00
      100 117.00
14/11/2025 13:02:31.958 450   116.95
      450 116.95
      450 116.95
14/11/2025 13:02:29.888 450   116.90
      450 116.90
      450 116.90
14/11/2025 13:02:28.865 25   116.80
      25 116.80
      25 116.80
14/11/2025 12:59:55.798 35   117.10
      35 117.10
      35 117.10
14/11/2025 12:55:36.956 12   116.70
      12 116.70
      12 116.70
14/11/2025 12:54:30.329 69   116.60
      69 116.60
      69 116.60
14/11/2025 12:53:58.451 20   116.70
      20 116.70
      20 116.70
14/11/2025 12:53:35.087 50   116.70
      50 116.70
      50 116.70
14/11/2025 12:52:01.034 452   116.50
      452 116.50
      452 116.50
14/11/2025 12:51:53.170 450   116.50
      2 116.50
      448 116.50
      450 116.50
14/11/2025 12:51:37.394 450   116.55
      450 116.55
      450 116.55
14/11/2025 12:51:32.980 17   116.55
      17 116.55
      17 116.55
14/11/2025 12:47:33.335 6   116.60
      6 116.60
      6 116.60
14/11/2025 12:46:54.916 40   116.75
      40 116.75
      40 116.75
14/11/2025 12:46:09.488 50   116.75
      50 116.75
      50 116.75
14/11/2025 12:43:06.852 39   116.70
      39 116.70
      39 116.70
14/11/2025 12:40:29.013 100   117.00
      100 117.00
      100 117.00
14/11/2025 12:40:11.160 65   116.80
      65 116.80
      15 116.80
      50 116.80
14/11/2025 12:37:52.202 3   117.00
      3 117.00
      3 117.00
14/11/2025 12:34:25.994 9   117.05
      9 117.05
      9 117.05
14/11/2025 12:31:30.953 50   117.15
      50 117.15
      50 117.15
14/11/2025 12:31:17.553 14   117.05
      14 117.05
      14 117.05
14/11/2025 12:29:58.416 450   117.10
      450 117.10
      450 117.10
14/11/2025 12:28:57.087 252   117.00
      25 117.00
      100 117.00
      227 117.00
      17 117.00
      35 117.00
      100 117.00
14/11/2025 12:28:56.996 24   117.00
      24 117.00
      24 117.00
14/11/2025 12:27:09.019 90   117.20
      90 117.20
      90 117.20
14/11/2025 12:23:05.369 12   117.15
      12 117.15
      12 117.15
14/11/2025 12:18:12.341 26   117.45
      26 117.45
      26 117.45
14/11/2025 12:16:57.994 1   117.45
      1 117.45
      1 117.45
14/11/2025 12:16:00.350 1   117.45
      1 117.45
      1 117.45
14/11/2025 12:04:28.368 20   117.80
      20 117.80
      20 117.80
14/11/2025 12:02:32.919 26   117.70
      26 117.70
      26 117.70
14/11/2025 11:57:56.071 100   117.75
      100 117.75
      100 117.75
14/11/2025 11:57:04.650 84   117.65
      84 117.65
      84 117.65
14/11/2025 11:51:43.690 30   118.05
      30 118.05
      30 118.05
14/11/2025 11:45:26.787 169   118.05
      169 118.05
      169 118.05
14/11/2025 11:43:14.663 20   118.05
      20 118.05
      20 118.05
14/11/2025 11:42:33.688 103   117.95
      103 117.95
      103 117.95
14/11/2025 11:42:04.352 55   117.95
      55 117.95
      55 117.95
14/11/2025 11:39:47.787 1   117.95
      1 117.95
      1 117.95
14/11/2025 11:39:35.911 1   117.90
      1 117.90
      1 117.90
14/11/2025 11:38:44.233 102   117.85
      102 117.85
      102 117.85
14/11/2025 11:28:07.563 27   117.85
      27 117.85
      27 117.85
14/11/2025 11:18:50.112 3   117.95
      3 117.95
      3 117.95
14/11/2025 11:15:26.649 16   117.75
      16 117.75
      16 117.75
14/11/2025 11:15:14.588 10   117.80
      10 117.80
      10 117.80
14/11/2025 11:15:04.805 20   117.85
      20 117.85
      20 117.85
14/11/2025 11:14:58.417 10   117.75
      10 117.75
      10 117.75
14/11/2025 11:14:57.013 30   117.75
      30 117.75
      30 117.75
14/11/2025 11:10:30.992 24   117.80
      24 117.80
      24 117.80
14/11/2025 11:10:13.922 50   117.80
      50 117.80
      50 117.80
14/11/2025 11:04:17.190 80   118.15
      80 118.15
      80 118.15
14/11/2025 11:03:35.435 10   118.15
      10 118.15
      10 118.15
14/11/2025 11:00:49.981 6   118.30
      6 118.30
      6 118.30
14/11/2025 10:58:25.984 10   118.20
      10 118.20
      10 118.20
14/11/2025 10:57:37.666 5   118.30
      5 118.30
      5 118.30
14/11/2025 10:56:56.193 30   118.20
      30 118.20
      30 118.20
14/11/2025 10:56:05.825 25   118.30
      25 118.30
      25 118.30
14/11/2025 10:54:20.270 6   118.30
      6 118.30
      6 118.30
14/11/2025 10:52:37.307 4   118.30
      4 118.30
      4 118.30
14/11/2025 10:49:11.255 30   118.20
      30 118.20
      30 118.20
14/11/2025 10:45:00.449 30   118.00
      30 118.00
      30 118.00
14/11/2025 10:39:08.182 200   117.70
      200 117.70
      200 117.70
14/11/2025 10:36:54.547 10   117.90
      10 117.90
      10 117.90
14/11/2025 10:31:59.843 80   117.85
      80 117.85
      80 117.85
14/11/2025 10:28:48.573 128   117.80
      128 117.80
      128 117.80
14/11/2025 10:28:19.181 30   117.75
      30 117.75
      30 117.75
14/11/2025 10:27:04.279 10   117.90
      10 117.90
      10 117.90
14/11/2025 10:26:04.422 1   117.85
      1 117.85
      1 117.85
14/11/2025 10:24:04.252 50   117.95
      50 117.95
      50 117.95
14/11/2025 10:22:20.128 40   117.95
      40 117.95
      40 117.95
14/11/2025 10:19:35.579 8   118.05
      8 118.05
      8 118.05
14/11/2025 10:16:02.867 17   118.00
      17 118.00
      17 118.00
14/11/2025 10:15:22.664 30   118.05
      30 118.05
      30 118.05
14/11/2025 10:14:23.308 100   118.05
      100 118.05
      100 118.05
14/11/2025 10:13:53.586 15   118.05
      15 118.05
      15 118.05
14/11/2025 10:11:59.872 100   118.10
      100 118.10
      100 118.10
14/11/2025 10:10:24.081 8   118.20
      8 118.20
      8 118.20
14/11/2025 10:09:33.866 170   118.15
      170 118.15
      170 118.15
14/11/2025 10:07:30.443 16   118.05
      16 118.05
      16 118.05
14/11/2025 10:06:38.872 15   118.05
      15 118.05
      15 118.05
14/11/2025 10:06:13.056 40   117.90
      40 117.90
      40 117.90
14/11/2025 10:04:44.586 60   118.15
      60 118.15
      60 118.15
14/11/2025 10:03:43.039 20   118.25
      20 118.25
      20 118.25
14/11/2025 10:02:46.717 200   118.15
      200 118.15
      200 118.15
14/11/2025 10:02:02.097 5   118.15
      5 118.15
      5 118.15
14/11/2025 09:59:52.456 30   118.10
      30 118.10
      30 118.10
14/11/2025 09:55:45.284 100   117.85
      100 117.85
      100 117.85
14/11/2025 09:53:18.571 1   117.85
      1 117.85
      1 117.85
14/11/2025 09:52:54.439 1   117.75
      1 117.75
      1 117.75
14/11/2025 09:50:31.146 100   117.80
      100 117.80
      100 117.80
14/11/2025 09:49:45.329 92   117.90
      42 117.90
      92 117.90
      50 117.90
14/11/2025 09:48:40.977 170   117.95
      170 117.95
      170 117.95
14/11/2025 09:48:07.032 25   118.30
      25 118.30
      25 118.30
14/11/2025 09:45:01.102 1   118.60
      1 118.60
      1 118.60
14/11/2025 09:44:56.942 25   118.60
      25 118.60
      25 118.60
14/11/2025 09:43:32.273 5   118.50
      5 118.50
      5 118.50
14/11/2025 09:41:36.215 30   118.50
      30 118.50
      30 118.50
14/11/2025 09:40:27.634 1   118.60
      1 118.60
      1 118.60
14/11/2025 09:38:05.166 25   118.75
      25 118.75
      25 118.75
14/11/2025 09:32:25.613 32   118.85
      32 118.85
      32 118.85
14/11/2025 09:30:22.201 2   118.50
      2 118.50
      2 118.50
14/11/2025 09:28:30.464 40   118.80
      40 118.80
      40 118.80
14/11/2025 09:28:10.047 100   118.80
      100 118.80
      100 118.80
14/11/2025 09:28:01.832 65   118.65
      65 118.65
      65 118.65
14/11/2025 09:27:25.197 2   118.65
      2 118.65
      2 118.65
14/11/2025 09:23:22.842 7   118.50
      7 118.50
      7 118.50
14/11/2025 09:21:47.093 4   118.55
      4 118.55
      4 118.55
14/11/2025 09:20:25.444 50   118.40
      50 118.40
      50 118.40
14/11/2025 09:19:39.518 16   118.15
      16 118.15
      16 118.15
14/11/2025 09:18:49.041 25   118.05
      25 118.05
      25 118.05
14/11/2025 09:17:01.510 270   117.80
      50 117.80
      20 117.80
      270 117.80
      190 117.80
      10 117.80
14/11/2025 09:15:18.501 45   118.50
      15 118.50
      45 118.50
      30 118.50
14/11/2025 09:13:09.051 195   118.70
      195 118.70
      195 118.70
14/11/2025 09:12:13.458 71   118.95
      70 118.95
      1 118.95
      71 118.95
14/11/2025 09:12:03.896 25   119.00
      25 119.00
      25 119.00
14/11/2025 09:12:03.795 15   119.00
      15 119.00
      10 119.00
      5 119.00
14/11/2025 09:11:03.254 17   119.50
      17 119.50
      17 119.50
14/11/2025 09:10:45.007 10   119.35
      10 119.35
      10 119.35
14/11/2025 09:10:18.014 40   119.80
      40 119.80
      40 119.80
14/11/2025 09:09:18.135 20   119.85
      20 119.85
      20 119.85
14/11/2025 09:09:03.309 424   119.85
      300 119.85
      20 119.85
      16 119.85
      44 119.85
      424 119.85
      44 119.85
14/11/2025 09:09:03.146 353   120.00
      50 120.00
      83 120.00
      353 120.00
      100 120.00
      15 120.00
      85 120.00
      20 120.00
14/11/2025 09:08:14.129 50   120.20
      50 120.20
      50 120.20
14/11/2025 09:08:00.042 33   120.20
      33 120.20
      33 120.20
14/11/2025 09:06:08.397 262   120.05
      12 120.05
      262 120.05
      250 120.05
14/11/2025 09:05:37.464 100   120.30
      100 120.30
      100 120.30
14/11/2025 09:05:31.495 167   120.35
      167 120.35
      167 120.35
14/11/2025 09:05:11.324 245   120.35
      245 120.35
      245 120.35
14/11/2025 09:05:05.352 655   120.40
      190 120.40
      155 120.40
      500 120.40
      450 120.40
      10 120.40
      5 120.40
14/11/2025 09:05:05.289 3   120.40
      3 120.40
      3 120.40
14/11/2025 09:04:53.947 45   120.60
      45 120.60
      45 120.60
14/11/2025 09:04:18.685 9   120.75
      9 120.75
      9 120.75
14/11/2025 09:02:40.941 24   120.70
      24 120.70
      24 120.70
14/11/2025 08:49:20.911 25   120.75
      25 120.75
      4 120.75
      21 120.75
14/11/2025 08:48:55.533 250   121.25
      250 121.25
      250 121.25
14/11/2025 08:48:18.543 1   121.40
      1 121.40
      1 121.40
14/11/2025 08:47:57.521 5   120.75
      5 120.75
      5 120.75
14/11/2025 08:44:30.648 35   121.45
      35 121.45
      35 121.45
14/11/2025 08:41:19.903 100   121.45
      100 121.45
      100 121.45
14/11/2025 08:41:18.821 200   121.40
      200 121.40
      200 121.40
14/11/2025 08:41:07.950 200   121.40
      200 121.40
      200 121.40
14/11/2025 08:36:06.417 50   121.45
      21 121.45
      9 121.45
      20 121.45
      50 121.45
14/11/2025 08:33:52.949 16   121.50
      16 121.50
      16 121.50
14/11/2025 08:32:23.489 10   121.45
      10 121.45
      10 121.45
14/11/2025 08:29:58.082 10   121.10
      10 121.10
      10 121.10
14/11/2025 08:18:30.273 50   121.05
      21 121.05
      50 121.05
      20 121.05
      9 121.05
14/11/2025 08:18:18.610 1   121.50
      1 121.50
      1 121.50
14/11/2025 08:17:57.268 1   121.05
      1 121.05
      1 121.05
14/11/2025 08:11:54.134 14   121.05
      4 121.05
      14 121.05
      10 121.05
14/11/2025 08:08:06.214 7   121.25
      7 121.25
      7 121.25
14/11/2025 08:04:22.345 10   121.65
      10 121.65
      10 121.65
14/11/2025 08:03:47.755 1   121.65
      1 121.65
      1 121.65
14/11/2025 08:03:28.047 1   121.25
      1 121.25
      1 121.25
14/11/2025 08:01:49.088 4   121.80
      4 121.80
      4 121.80
14/11/2025 08:01:33.499 20   121.80
      20 121.80
      10 121.80
      10 121.80
14/11/2025 08:00:40.067 3   121.25
      3 121.25
      3 121.25
14/11/2025 08:00:17.353 1   121.75
      1 121.75
      1 121.75
14/11/2025 08:00:05.783 1   121.75
      1 121.75
      1 121.75
14/11/2025 08:00:05.090 23   121.75
      23 121.75
      21 121.75
      2 121.75
14/11/2025 07:55:56.133 20   121.50
      20 121.50
      20 121.50
14/11/2025 07:42:25.108 165   121.25
      147 121.25
      18 121.25
      165 121.25
14/11/2025 07:41:07.684 1   121.65
      1 121.65
      1 121.65
14/11/2025 07:30:06.236 59   121.65
      15 121.65
      19 121.65
      10 121.65
      15 121.65
      9 121.65
      50 121.65
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)