Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 106.35
+0.10 (0.09%)
At close: Sep 26, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.60 | 106.15 | 105.60 | 106.35 | 106.35 | 0.09% | 119 |
| Sep 25, 2025 | 106.35 | 106.35 | 106.00 | 106.25 | 106.25 | -1.89% | 820 |
| Sep 24, 2025 | 110.60 | 110.60 | 107.95 | 108.30 | 108.30 | -2.39% | 191 |
| Sep 23, 2025 | 109.35 | 109.85 | 109.35 | 110.95 | 110.95 | 1.32% | 40 |
| Sep 22, 2025 | 108.15 | 109.15 | 108.15 | 109.50 | 109.50 | 1.30% | 72 |
| Sep 19, 2025 | 107.15 | 108.00 | 106.75 | 108.10 | 108.10 | 0.28% | 138 |
| Sep 18, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.09% | - |
| Sep 17, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 1.13% | - |
| Sep 16, 2025 | 108.30 | 108.30 | 106.85 | 106.50 | 106.50 | -0.37% | 559 |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 106.90 | 106.90 | 0.09% | 35 |
| Sep 12, 2025 | 107.05 | 107.05 | 107.05 | 106.80 | 106.80 | -1.11% | 45 |
| Sep 11, 2025 | 108.40 | 108.40 | 108.40 | 108.00 | 108.00 | -0.51% | 2 |
| Sep 10, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -1.23% | - |
| Sep 9, 2025 | 110.90 | 110.90 | 110.90 | 109.90 | 109.90 | -0.86% | 55 |
| Sep 8, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 1.42% | - |
| Sep 5, 2025 | 108.85 | 108.85 | 108.85 | 109.30 | 109.30 | 0.69% | 2 |
| Sep 4, 2025 | 109.50 | 109.50 | 109.50 | 108.55 | 108.55 | -0.73% | 90 |
| Sep 3, 2025 | 109.30 | 109.75 | 109.30 | 109.35 | 109.35 | 1.16% | 57 |
| Sep 2, 2025 | 107.90 | 107.90 | 107.90 | 108.10 | 108.10 | -0.51% | 200 |
| Sep 1, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -0.09% | - |
| Aug 29, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.79% | - |
| Aug 28, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -0.19% | - |
| Aug 27, 2025 | 108.60 | 108.60 | 107.75 | 108.10 | 108.10 | -0.14% | 163 |
| Aug 26, 2025 | 109.05 | 109.05 | 108.40 | 108.25 | 108.25 | -1.64% | 445 |
| Aug 25, 2025 | 111.85 | 112.15 | 110.65 | 110.05 | 110.05 | -1.65% | 332 |
| Aug 22, 2025 | 110.50 | 112.20 | 110.50 | 111.90 | 111.90 | 1.18% | 165 |
| Aug 21, 2025 | 110.90 | 111.65 | 110.70 | 110.60 | 110.60 | -0.94% | 265 |
| Aug 20, 2025 | 111.00 | 112.00 | 111.00 | 111.65 | 111.65 | 0.59% | 165 |
| Aug 19, 2025 | 110.40 | 111.35 | 110.40 | 111.00 | 111.00 | 0.59% | 555 |
| Aug 18, 2025 | 109.95 | 111.05 | 109.35 | 110.35 | 110.35 | -0.76% | 121 |
| Aug 14, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - | - |
| Aug 13, 2025 | 110.90 | 111.65 | 110.45 | 111.20 | 111.20 | 0.09% | 90 |
| Aug 12, 2025 | 109.00 | 109.95 | 109.00 | 111.10 | 111.10 | 2.63% | 283 |
| Aug 11, 2025 | 109.40 | 109.85 | 108.45 | 108.25 | 108.25 | -0.41% | 331 |
| Aug 8, 2025 | 106.40 | 108.70 | 106.40 | 108.70 | 108.70 | 3.62% | 131 |
| Aug 7, 2025 | 105.70 | 105.70 | 103.85 | 104.90 | 104.90 | -0.52% | 169 |
| Aug 6, 2025 | 106.15 | 106.15 | 106.15 | 105.45 | 105.45 | -2.27% | 94 |
| Aug 5, 2025 | 108.70 | 109.10 | 108.10 | 107.90 | 107.90 | -0.23% | 198 |
| Aug 4, 2025 | 118.00 | 118.00 | 107.00 | 108.15 | 108.15 | 0.70% | 291 |
| Aug 1, 2025 | 108.30 | 108.30 | 108.30 | 107.40 | 107.40 | -2.63% | 90 |
| Jul 31, 2025 | 111.30 | 111.30 | 110.20 | 110.30 | 110.30 | -1.30% | 224 |
| Jul 30, 2025 | 112.10 | 112.10 | 112.10 | 111.75 | 111.75 | -1.37% | 89 |
| Jul 29, 2025 | 113.80 | 114.05 | 113.55 | 113.30 | 113.30 | - | 53 |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 113.30 | 113.30 | 0.71% | 20 |
| Jul 25, 2025 | 112.60 | 112.60 | 112.00 | 112.50 | 112.50 | -0.92% | 90 |
| Jul 24, 2025 | 113.40 | 114.20 | 112.85 | 113.55 | 113.55 | 1.43% | 71 |
| Jul 23, 2025 | 110.30 | 111.75 | 110.30 | 111.95 | 111.95 | 2.71% | 120 |
| Jul 22, 2025 | 120.00 | 120.00 | 103.40 | 109.00 | 109.00 | -0.55% | 1,068 |
| Jul 21, 2025 | 111.05 | 111.35 | 109.85 | 109.60 | 109.60 | -1.17% | 100 |
| Jul 18, 2025 | 110.60 | 110.60 | 110.60 | 110.90 | 110.90 | -0.31% | 7 |