Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 108.70
+3.80 (3.62%)
At close: Aug 8, 2025, 5:30 PM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | - | -0.18% | - |
| Aug 12, 2025 | 109.00 | 111.10 | 109.00 | 111.10 | - | 2.63% | 283 |
| Aug 11, 2025 | 109.40 | 109.85 | 108.25 | 108.25 | - | -0.41% | 331 |
| Aug 8, 2025 | 106.40 | 108.70 | 106.40 | 108.70 | - | 3.62% | 131 |
| Aug 7, 2025 | 105.70 | 105.70 | 103.85 | 104.90 | - | -0.52% | 169 |
| Aug 6, 2025 | 106.15 | 106.15 | 105.45 | 105.45 | - | -2.27% | 94 |
| Aug 5, 2025 | 108.70 | 109.10 | 107.90 | 107.90 | - | -0.23% | 198 |
| Aug 4, 2025 | 118.00 | 118.00 | 107.00 | 108.15 | - | 0.70% | 291 |
| Aug 1, 2025 | 108.30 | 108.30 | 107.40 | 107.40 | - | -2.63% | 90 |
| Jul 31, 2025 | 111.30 | 111.30 | 110.20 | 110.30 | - | -1.30% | 224 |
| Jul 30, 2025 | 112.10 | 112.10 | 111.75 | 111.75 | - | -1.37% | 89 |
| Jul 29, 2025 | 113.80 | 114.05 | 113.30 | 113.30 | - | - | 53 |
| Jul 28, 2025 | 114.00 | 114.00 | 113.30 | 113.30 | - | 0.71% | 20 |
| Jul 25, 2025 | 112.60 | 112.60 | 112.00 | 112.50 | - | -0.92% | 90 |
| Jul 24, 2025 | 113.40 | 114.20 | 112.85 | 113.55 | - | 1.43% | 71 |
| Jul 23, 2025 | 110.30 | 111.95 | 110.30 | 111.95 | - | 2.71% | 120 |
| Jul 22, 2025 | 120.00 | 120.00 | 103.40 | 109.00 | - | -0.55% | 1,068 |
| Jul 21, 2025 | 111.05 | 111.35 | 109.60 | 109.60 | - | -1.17% | 100 |
| Jul 18, 2025 | 110.60 | 110.90 | 110.60 | 110.90 | - | -0.31% | 7 |
| Jul 17, 2025 | 110.65 | 111.45 | 110.65 | 111.25 | - | 0.09% | 320 |
| Jul 16, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | - | 1.18% | - |
| Jul 15, 2025 | 111.20 | 111.20 | 109.85 | 109.85 | - | -0.05% | 171 |
| Jul 14, 2025 | 112.90 | 112.90 | 109.90 | 109.90 | - | -2.35% | 54 |
| Jul 11, 2025 | 113.80 | 113.80 | 112.55 | 112.55 | - | -1.53% | 139 |
| Jul 10, 2025 | 112.15 | 114.55 | 112.15 | 114.30 | - | 2.74% | 298 |
| Jul 9, 2025 | 111.00 | 111.25 | 111.00 | 111.25 | - | -0.80% | 10 |
| Jul 8, 2025 | 112.60 | 112.60 | 112.15 | 112.15 | - | 2.65% | 10 |
| Jul 7, 2025 | 109.30 | 109.30 | 108.50 | 109.25 | - | -1.75% | 218 |
| Jul 4, 2025 | 110.55 | 111.20 | 110.55 | 111.20 | - | 0.09% | 57 |
| Jul 3, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | - | -1.51% | - |
| Jul 2, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | - | 0.40% | - |
| Jul 1, 2025 | 109.75 | 112.35 | 109.75 | 112.35 | - | 1.90% | 174 |
| Jun 30, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | - | -1.91% | - |
| Jun 27, 2025 | 112.85 | 112.85 | 112.40 | 112.40 | - | 0.40% | 9 |
| Jun 26, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | - | 0.67% | - |
| Jun 25, 2025 | 110.70 | 111.20 | 110.70 | 111.20 | - | -0.58% | 3 |
| Jun 24, 2025 | 111.50 | 112.35 | 111.50 | 111.85 | - | 1.68% | 52 |
| Jun 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 0.09% | - |
| Jun 20, 2025 | 110.60 | 110.60 | 109.90 | 109.90 | - | 0.55% | 28 |
| Jun 19, 2025 | 108.90 | 109.30 | 108.90 | 109.30 | - | -0.91% | 160 |
| Jun 18, 2025 | 109.90 | 110.30 | 109.50 | 110.30 | - | -1.96% | 113 |
| Jun 17, 2025 | 113.00 | 113.00 | 112.50 | 112.50 | - | -2.09% | 44 |
| Jun 16, 2025 | 114.55 | 114.90 | 114.55 | 114.90 | - | 0.17% | 1 |
| Jun 13, 2025 | 114.20 | 114.70 | 114.20 | 114.70 | - | -1.21% | 50 |
| Jun 12, 2025 | 116.40 | 116.40 | 116.10 | 116.10 | - | -0.04% | 3 |
| Jun 11, 2025 | 116.90 | 116.90 | 116.15 | 116.15 | - | -0.30% | 9 |
| Jun 10, 2025 | 115.50 | 116.50 | 115.30 | 116.50 | - | 0.87% | 22 |
| Jun 9, 2025 | 115.35 | 115.50 | 115.35 | 115.50 | - | 0.61% | 53 |
| Jun 6, 2025 | 114.75 | 114.80 | 114.75 | 114.80 | - | -0.86% | 1 |
| Jun 5, 2025 | 116.60 | 116.60 | 115.80 | 115.80 | - | -0.64% | 142 |