Merck KGaA

285

205

152.00

Date Time Volume Order Volume Price
05/12/2023 21:59:08.104 265   152.00
      50 152.00
      215 152.00
      265 152.00
05/12/2023 21:58:40.769 15   151.85
      15 151.85
      15 151.85
05/12/2023 21:57:49.225 160   152.00
      22 152.00
      160 152.00
      38 152.00
      100 152.00
05/12/2023 21:57:24.588 75   152.20
      50 152.20
      75 152.20
      25 152.20
05/12/2023 21:57:24.226 100   152.05
      100 152.05
      100 152.05
05/12/2023 21:56:53.373 132   152.00
      94 152.00
      132 152.00
      38 152.00
05/12/2023 21:56:18.204 50   152.50
      50 152.50
      50 152.50
05/12/2023 21:56:17.474 5   152.00
      5 152.00
      5 152.00
05/12/2023 21:56:09.069 100   152.50
      100 152.50
      100 152.50
05/12/2023 21:55:38.025 10   152.00
      10 152.00
      10 152.00
05/12/2023 21:55:20.235 7   152.00
      7 152.00
      7 152.00
05/12/2023 21:54:57.031 33   152.80
      33 152.80
      33 152.80
05/12/2023 21:54:40.294 3   152.80
      3 152.80
      3 152.80
05/12/2023 21:54:37.488 17   152.00
      17 152.00
      17 152.00
05/12/2023 21:54:37.062 8   152.00
      8 152.00
      8 152.00
05/12/2023 21:54:35.061 11   152.00
      11 152.00
      11 152.00
05/12/2023 21:54:32.887 14   152.00
      14 152.00
      14 152.00
05/12/2023 21:54:31.753 5   152.00
      5 152.00
      5 152.00
05/12/2023 21:54:22.103 20   152.00
      20 152.00
      20 152.00
05/12/2023 21:52:52.248 17   152.00
      16 152.00
      1 152.00
      17 152.00
05/12/2023 21:52:52.089 50   152.00
      38 152.00
      2 152.00
      50 152.00
      10 152.00
05/12/2023 21:51:46.310 22   152.80
      22 152.80
      22 152.80
05/12/2023 21:51:30.130 10   152.75
      10 152.75
      10 152.75
05/12/2023 21:51:30.124 100   152.50
      100 152.50
      100 152.50
05/12/2023 21:50:53.261 60   152.80
      60 152.80
      50 152.80
      10 152.80
05/12/2023 21:50:10.643 100   153.10
      100 153.10
      100 153.10
05/12/2023 21:49:15.525 100   153.15
      100 153.15
      100 153.15
05/12/2023 21:49:09.065 25   153.15
      25 153.15
      25 153.15
05/12/2023 21:49:08.523 52   153.15
      52 153.15
      52 153.15
05/12/2023 21:49:02.476 100   153.20
      100 153.20
      100 153.20
05/12/2023 21:48:51.225 50   153.00
      50 153.00
      50 153.00
05/12/2023 21:48:38.810 100   153.45
      100 153.45
      100 153.45
05/12/2023 21:48:29.977 100   153.00
      100 153.00
      100 153.00
05/12/2023 21:48:17.444 100   153.75
      100 153.75
      100 153.75
05/12/2023 21:48:08.665 100   153.75
      100 153.75
      100 153.75
05/12/2023 21:47:59.333 3   153.75
      3 153.75
      3 153.75
05/12/2023 21:47:59.206 100   153.75
      100 153.75
      50 153.75
      50 153.75
05/12/2023 21:47:44.305 100   153.00
      100 153.00
      100 153.00
05/12/2023 21:47:11.784 100   153.00
      50 153.00
      12 153.00
      100 153.00
      38 153.00
05/12/2023 21:47:02.856 100   154.00
      100 154.00
      100 154.00
05/12/2023 21:46:43.264 121   153.00
      121 153.00
      30 153.00
      91 153.00
05/12/2023 21:46:43.135 79   153.25
      51 153.25
      28 153.25
      79 153.25
05/12/2023 21:45:36.988 20   153.00
      20 153.00
      20 153.00
05/12/2023 21:45:08.922 100   154.00
      100 154.00
      100 154.00
05/12/2023 21:44:59.737 100   154.00
      10 154.00
      40 154.00
      50 154.00
      100 154.00
05/12/2023 21:44:04.647 25   154.00
      25 154.00
      25 154.00
05/12/2023 21:42:27.910 160   153.00
      50 153.00
      160 153.00
      38 153.00
      72 153.00
05/12/2023 21:42:27.584 35   153.00
      35 153.00
      35 153.00
05/12/2023 21:42:27.442 36   153.00
      26 153.00
      10 153.00
      26 153.00
      10 153.00
05/12/2023 21:42:21.734 100   154.00
      30 154.00
      100 154.00
      70 154.00
05/12/2023 21:42:21.602 102   154.00
      20 154.00
      27 154.00
      30 154.00
      50 154.00
      50 154.00
      25 154.00
      2 154.00
05/12/2023 21:42:14.328 120   155.00
      100 155.00
      120 155.00
      20 155.00
05/12/2023 21:42:08.353 80   155.05
      80 155.05
      80 155.05
05/12/2023 21:42:06.935 69   155.05
      69 155.05
      50 155.05
      19 155.05
05/12/2023 21:41:58.716 116   155.05
      2 155.05
      30 155.05
      86 155.05
      74 155.05
      40 155.05
05/12/2023 21:41:49.054 100   155.95
      100 155.95
      100 155.95
05/12/2023 21:41:33.387 100   156.25
      100 156.25
      100 156.25
05/12/2023 21:40:41.366 100   156.25
      70 156.25
      100 156.25
      30 156.25
05/12/2023 21:40:08.481 100   157.00
      100 157.00
      100 157.00
05/12/2023 21:40:06.200 25   157.00
      25 157.00
      25 157.00
05/12/2023 21:40:06.031 100   157.00
      7 157.00
      40 157.00
      100 157.00
      53 157.00
05/12/2023 21:37:43.702 100   158.00
      100 158.00
      100 158.00
05/12/2023 21:37:40.183 3   158.00
      3 158.00
      3 158.00
05/12/2023 21:37:40.048 100   158.00
      100 158.00
      5 158.00
      75 158.00
      20 158.00
05/12/2023 21:37:31.237 100   159.00
      100 159.00
      100 159.00
05/12/2023 21:36:59.183 100   159.00
      22 159.00
      18 159.00
      60 159.00
      100 159.00
05/12/2023 21:36:30.666 100   159.85
      100 159.85
      100 159.85
05/12/2023 21:35:49.277 28   160.00
      28 160.00
      28 160.00
05/12/2023 21:35:25.637 151   160.80
      151 160.80
      100 160.80
      25 160.80
      11 160.80
      15 160.80
05/12/2023 21:35:24.759 2   162.40
      2 162.40
      2 162.40
05/12/2023 21:31:06.076 8   162.40
      5 162.40
      3 162.40
      8 162.40
05/12/2023 20:35:40.070 18   160.75
      18 160.75
      18 160.75
05/12/2023 20:33:01.947 6   160.75
      6 160.75
      6 160.75
05/12/2023 20:14:53.451 1   162.40
      1 162.40
      1 162.40
05/12/2023 20:04:01.779 20   160.75
      20 160.75
      20 160.75
05/12/2023 19:51:14.736 4   160.75
      4 160.75
      4 160.75
05/12/2023 18:20:58.548 15   160.90
      15 160.90
      15 160.90
05/12/2023 18:14:35.574 62   161.00
      38 161.00
      62 161.00
      4 161.00
      20 161.00
05/12/2023 18:14:08.906 138   161.20
      38 161.20
      138 161.20
      100 161.20
05/12/2023 18:10:31.412 10   161.20
      10 161.20
      10 161.20
05/12/2023 18:10:01.037 10   161.20
      10 161.20
      10 161.20
05/12/2023 18:02:01.747 34   161.20
      34 161.20
      4 161.20
      30 161.20
05/12/2023 18:01:54.861 124   161.65
      77 161.65
      124 161.65
      5 161.65
      42 161.65
05/12/2023 17:58:33.605 40   162.70
      40 162.70
      35 162.70
      5 162.70
05/12/2023 17:50:31.326 6   161.65
      6 161.65
      5 161.65
      1 161.65
05/12/2023 17:28:38.612 100   162.20
      100 162.20
      100 162.20
05/12/2023 17:25:22.267 100   162.00
      100 162.00
      100 162.00
05/12/2023 17:24:44.590 12   162.10
      12 162.10
      12 162.10
05/12/2023 17:21:28.996 3   162.30
      3 162.30
      3 162.30
05/12/2023 17:20:59.326 250   162.40
      250 162.40
      250 162.40
05/12/2023 17:08:07.367 2   163.30
      2 163.30
      2 163.30
05/12/2023 16:42:34.272 189   163.00
      129 163.00
      60 163.00
      13 163.00
      176 163.00
05/12/2023 16:42:22.102 150   162.95
      150 162.95
      150 162.95
05/12/2023 16:29:00.268 1   162.85
      1 162.85
      1 162.85
05/12/2023 16:22:39.044 250   162.85
      250 162.85
      250 162.85
05/12/2023 16:19:44.508 6   162.75
      6 162.75
      6 162.75
05/12/2023 16:12:50.920 10   162.85
      10 162.85
      10 162.85
05/12/2023 16:10:17.540 100   162.70
      100 162.70
      100 162.70
05/12/2023 16:08:41.239 25   162.65
      25 162.65
      25 162.65
05/12/2023 16:03:17.188 90   163.10
      90 163.10
      90 163.10
05/12/2023 16:01:16.216 15   162.80
      15 162.80
      15 162.80
05/12/2023 15:54:12.040 10   162.55
      10 162.55
      10 162.55
05/12/2023 15:50:44.726 5   162.45
      5 162.45
      5 162.45
05/12/2023 15:45:45.901 1   162.65
      1 162.65
      1 162.65
05/12/2023 15:36:37.793 1   163.05
      1 163.05
      1 163.05
05/12/2023 15:30:52.054 69   162.90
      69 162.90
      69 162.90
05/12/2023 15:27:43.031 5   163.15
      5 163.15
      5 163.15
05/12/2023 15:19:52.446 70   163.10
      70 163.10
      70 163.10
05/12/2023 15:17:57.598 50   163.15
      50 163.15
      50 163.15
05/12/2023 15:15:24.730 17   163.00
      17 163.00
      17 163.00
05/12/2023 15:09:28.639 15   162.80
      15 162.80
      15 162.80
05/12/2023 15:04:19.572 15   162.90
      15 162.90
      15 162.90
05/12/2023 14:56:21.497 30   163.25
      30 163.25
      30 163.25
05/12/2023 14:52:56.576 30   163.35
      30 163.35
      30 163.35
05/12/2023 14:50:12.332 200   163.30
      200 163.30
      200 163.30
05/12/2023 14:38:11.791 200   163.30
      200 163.30
      200 163.30
05/12/2023 14:32:37.893 100   163.60
      100 163.60
      100 163.60
05/12/2023 14:31:16.415 100   163.60
      100 163.60
      100 163.60
05/12/2023 14:31:15.673 150   163.60
      150 163.60
      150 163.60
05/12/2023 14:30:59.720 150   163.60
      150 163.60
      150 163.60
05/12/2023 14:28:04.473 4   163.70
      4 163.70
      4 163.70
05/12/2023 14:23:36.288 30   163.75
      30 163.75
      30 163.75
05/12/2023 14:21:33.797 150   163.70
      150 163.70
      150 163.70
05/12/2023 14:20:18.715 100   163.65
      100 163.65
      100 163.65
05/12/2023 14:16:09.135 25   163.85
      25 163.85
      25 163.85
05/12/2023 14:14:23.306 80   163.75
      80 163.75
      80 163.75
05/12/2023 13:59:27.089 100   163.80
      100 163.80
      100 163.80
05/12/2023 13:47:52.518 2   163.45
      2 163.45
      2 163.45
05/12/2023 13:28:57.442 1   163.50
      1 163.50
      1 163.50
05/12/2023 13:28:33.104 3   163.55
      3 163.55
      3 163.55
05/12/2023 13:23:56.514 3   163.70
      3 163.70
      3 163.70
05/12/2023 13:23:48.898 210   163.55
      210 163.55
      210 163.55
05/12/2023 13:22:56.342 60   163.60
      60 163.60
      60 163.60
05/12/2023 13:22:45.839 22   163.50
      22 163.50
      22 163.50
05/12/2023 13:22:22.527 160   163.50
      160 163.50
      160 163.50
05/12/2023 13:21:02.523 2   163.50
      2 163.50
      2 163.50
05/12/2023 13:17:26.420 50   163.40
      50 163.40
      50 163.40
05/12/2023 13:17:26.346 12   163.35
      12 163.35
      12 163.35
05/12/2023 13:17:26.212 50   163.30
      50 163.30
      50 163.30
05/12/2023 13:15:31.048 16   163.25
      16 163.25
      16 163.25
05/12/2023 13:12:17.079 12   163.00
      12 163.00
      12 163.00
05/12/2023 13:07:15.511 15   163.20
      15 163.20
      15 163.20
05/12/2023 13:06:55.820 20   163.10
      20 163.10
      20 163.10
05/12/2023 13:04:43.616 100   163.10
      100 163.10
      100 163.10
05/12/2023 13:02:24.468 12   163.00
      12 163.00
      12 163.00
05/12/2023 13:00:33.185 2   162.75
      2 162.75
      2 162.75
05/12/2023 12:59:12.657 20   163.05
      20 163.05
      20 163.05
05/12/2023 12:51:51.116 15   163.25
      15 163.25
      15 163.25
05/12/2023 12:45:48.318 25   163.05
      25 163.05
      25 163.05
05/12/2023 12:40:57.915 100   163.05
      100 163.05
      100 163.05
05/12/2023 12:36:29.164 30   163.10
      30 163.10
      30 163.10
05/12/2023 12:34:00.198 250   163.40
      250 163.40
      250 163.40
05/12/2023 12:33:59.910 42   163.25
      22 163.25
      42 163.25
      20 163.25
05/12/2023 12:33:04.620 47   163.00
      47 163.00
      40 163.00
      7 163.00
05/12/2023 12:31:03.183 5   162.80
      5 162.80
      5 162.80
05/12/2023 12:25:52.870 4   162.85
      4 162.85
      4 162.85
05/12/2023 12:20:03.081 1   162.95
      1 162.95
      1 162.95
05/12/2023 12:18:04.187 6   162.90
      6 162.90
      6 162.90
05/12/2023 12:13:27.366 35   162.90
      35 162.90
      35 162.90
05/12/2023 12:07:57.979 9   162.95
      9 162.95
      9 162.95
05/12/2023 12:00:46.110 30   162.65
      30 162.65
      30 162.65
05/12/2023 11:54:03.199 10   162.40
      10 162.40
      10 162.40
05/12/2023 11:53:24.112 10   162.30
      10 162.30
      10 162.30
05/12/2023 11:42:55.983 53   162.65
      53 162.65
      53 162.65
05/12/2023 11:40:42.337 8   162.75
      8 162.75
      8 162.75
05/12/2023 11:40:39.268 50   162.75
      50 162.75
      50 162.75
05/12/2023 11:27:35.524 189   162.80
      189 162.80
      189 162.80
05/12/2023 11:27:35.390 7   162.90
      7 162.90
      7 162.90
05/12/2023 11:26:08.873 44   162.90
      44 162.90
      44 162.90
05/12/2023 11:20:24.485 718   163.10
      20 163.10
      675 163.10
      13 163.10
      10 163.10
      718 163.10
05/12/2023 11:19:58.849 150   162.85
      150 162.85
      150 162.85
05/12/2023 11:19:53.378 200   162.85
      200 162.85
      200 162.85
05/12/2023 11:19:07.530 50   162.80
      50 162.80
      50 162.80
05/12/2023 11:14:13.185 6   162.75
      6 162.75
      6 162.75
05/12/2023 11:07:53.343 15   162.75
      15 162.75
      15 162.75
05/12/2023 11:04:15.217 2   162.80
      2 162.80
      2 162.80
05/12/2023 11:03:12.150 50   162.80
      50 162.80
      50 162.80
05/12/2023 10:57:02.077 2   162.85
      2 162.85
      2 162.85
05/12/2023 10:51:52.183 40   162.50
      40 162.50
      40 162.50
05/12/2023 10:39:25.134 40   162.05
      40 162.05
      40 162.05
05/12/2023 10:39:05.950 11   161.95
      11 161.95
      11 161.95
05/12/2023 10:25:16.158 25   161.50
      25 161.50
      25 161.50
05/12/2023 10:19:02.754 10   161.40
      10 161.40
      10 161.40
05/12/2023 09:55:36.057 5   161.00
      5 161.00
      5 161.00
05/12/2023 09:55:05.088 4   160.90
      4 160.90
      4 160.90
05/12/2023 09:54:50.982 100   160.95
      100 160.95
      100 160.95
05/12/2023 09:47:01.513 1   160.90
      1 160.90
      1 160.90
05/12/2023 09:46:27.039 50   160.95
      50 160.95
      50 160.95
05/12/2023 09:42:37.381 50   161.20
      50 161.20
      50 161.20
05/12/2023 09:40:59.111 19   161.50
      19 161.50
      19 161.50
05/12/2023 09:40:34.694 10   161.50
      10 161.50
      10 161.50
05/12/2023 09:29:50.792 5   161.30
      5 161.30
      5 161.30
05/12/2023 09:16:47.116 4   161.35
      4 161.35
      4 161.35
05/12/2023 09:16:36.515 70   161.35
      70 161.35
      70 161.35
05/12/2023 09:14:32.175 100   161.40
      100 161.40
      100 161.40
05/12/2023 09:08:07.230 25   161.60
      25 161.60
      25 161.60
05/12/2023 09:00:15.871 100   162.10
      100 162.10
      100 162.10
05/12/2023 09:00:15.732 25   162.00
      25 162.00
      25 162.00
05/12/2023 09:00:15.654 10   161.80
      10 161.80
      10 161.80
05/12/2023 09:00:15.475 60   161.05
      60 161.05
      60 161.05
05/12/2023 08:33:58.326 100   161.05
      10 161.05
      17 161.05
      50 161.05
      23 161.05
      100 161.05
05/12/2023 08:27:48.082 14   161.95
      14 161.95
      14 161.95
05/12/2023 08:25:45.087 14   161.95
      10 161.95
      14 161.95
      4 161.95
05/12/2023 08:00:38.454 5   162.05
      5 162.05
      5 162.05
05/12/2023 08:00:07.463 65   161.20
      11 161.20
      15 161.20
      50 161.20
      50 161.20
      4 161.20
Copyright © 2023 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

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