Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 121.00
-5.30 (-4.20%)
At close: Mar 3, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 123.50 | 123.50 | 120.70 | 121.00 | 121.00 | -4.20% | 547 |
| Mar 2, 2026 | 125.65 | 125.95 | 125.20 | 126.30 | 126.30 | -1.75% | 125 |
| Feb 27, 2026 | 127.70 | 128.50 | 127.70 | 128.55 | 128.55 | 2.06% | 102 |
| Feb 26, 2026 | 126.30 | 126.65 | 126.20 | 125.95 | 125.95 | - | 282 |
| Feb 25, 2026 | 124.50 | 125.80 | 124.50 | 125.95 | 125.95 | 0.20% | 97 |
| Feb 24, 2026 | 124.60 | 124.60 | 124.30 | 125.70 | 125.70 | -0.24% | 159 |
| Feb 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.79% | - |
| Feb 20, 2026 | 128.10 | 128.10 | 128.10 | 128.30 | 128.30 | 0.55% | 20 |
| Feb 19, 2026 | 128.00 | 128.00 | 127.40 | 127.60 | 127.60 | -0.51% | 210 |
| Feb 18, 2026 | 128.95 | 128.95 | 126.55 | 128.25 | 128.25 | 0.67% | 165 |
| Feb 17, 2026 | 126.95 | 127.80 | 126.95 | 127.40 | 127.40 | 0.95% | 224 |
| Feb 16, 2026 | 125.50 | 126.95 | 125.50 | 126.20 | 126.20 | -1.37% | 41 |
| Feb 13, 2026 | 127.40 | 128.00 | 127.40 | 127.95 | 127.95 | 2.11% | 112 |
| Feb 12, 2026 | 126.85 | 126.90 | 126.15 | 125.30 | 125.30 | 0.12% | 211 |
| Feb 11, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -0.71% | - |
| Feb 10, 2026 | 125.60 | 125.60 | 125.10 | 126.05 | 126.05 | 2.02% | 64 |
| Feb 9, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 1.23% | - |
| Feb 6, 2026 | 118.00 | 122.30 | 118.00 | 122.05 | 122.05 | 0.08% | 486 |
| Feb 5, 2026 | 122.85 | 122.85 | 120.60 | 121.95 | 121.95 | -1.77% | 368 |
| Feb 4, 2026 | 120.65 | 120.65 | 120.20 | 124.15 | 124.15 | 0.93% | 20 |
| Feb 3, 2026 | 122.10 | 124.05 | 122.10 | 123.00 | 123.00 | -2.50% | 101 |
| Feb 2, 2026 | 125.85 | 126.45 | 125.50 | 126.15 | 126.15 | 0.44% | 34 |
| Jan 30, 2026 | 126.05 | 126.05 | 126.05 | 125.60 | 125.60 | -0.24% | 80 |
| Jan 29, 2026 | 126.65 | 127.30 | 126.15 | 125.90 | 125.90 | -0.98% | 179 |
| Jan 28, 2026 | 127.40 | 127.40 | 126.85 | 127.15 | 127.15 | -1.01% | 253 |
| Jan 27, 2026 | 128.60 | 128.90 | 128.60 | 128.45 | 128.45 | 0.35% | 71 |
| Jan 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.71% | - |
| Jan 23, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.86% | - |
| Jan 22, 2026 | 136.30 | 136.30 | 125.90 | 128.20 | 128.20 | 3.10% | 278 |
| Jan 21, 2026 | 125.00 | 125.00 | 123.20 | 124.35 | 124.35 | -1.27% | 133 |
| Jan 20, 2026 | 127.50 | 127.95 | 127.45 | 125.95 | 125.95 | -2.02% | 434 |
| Jan 19, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -0.89% | - |
| Jan 16, 2026 | 133.95 | 133.95 | 128.80 | 129.70 | 129.70 | 0.54% | 280 |
| Jan 15, 2026 | 128.40 | 128.40 | 127.10 | 129.00 | 129.00 | 1.53% | 51 |
| Jan 14, 2026 | 128.85 | 128.85 | 128.85 | 127.05 | 127.05 | -1.55% | 43 |
| Jan 13, 2026 | 131.50 | 131.50 | 129.05 | 129.05 | 129.05 | -1.83% | 402 |
| Jan 12, 2026 | 128.50 | 130.45 | 128.50 | 131.45 | 131.45 | 2.10% | 177 |
| Jan 9, 2026 | 129.15 | 129.15 | 129.15 | 128.75 | 128.75 | 0.59% | 106 |
| Jan 8, 2026 | 127.10 | 127.90 | 126.90 | 128.00 | 128.00 | 0.47% | 254 |
| Jan 7, 2026 | 126.00 | 128.35 | 121.00 | 127.40 | 127.40 | 0.35% | 120 |
| Jan 6, 2026 | 123.50 | 128.00 | 123.50 | 126.95 | 126.95 | 3.09% | 144 |
| Jan 5, 2026 | 121.30 | 121.30 | 121.30 | 123.15 | 123.15 | 1.07% | 12 |
| Jan 2, 2026 | 122.45 | 122.45 | 121.60 | 121.85 | 121.85 | -0.45% | 79 |
| Dec 30, 2025 | 122.00 | 122.25 | 122.00 | 122.40 | 122.40 | 0.20% | 18 |
| Dec 29, 2025 | 121.00 | 122.05 | 121.00 | 122.15 | 122.15 | 1.37% | 316 |
| Dec 23, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.71% | - |
| Dec 22, 2025 | 118.95 | 118.95 | 118.95 | 119.65 | 119.65 | -0.04% | 4 |
| Dec 19, 2025 | 119.30 | 119.30 | 119.30 | 119.70 | 119.70 | 0.63% | 14 |
| Dec 18, 2025 | 118.25 | 118.45 | 117.55 | 118.95 | 118.95 | -0.17% | 54 |
| Dec 17, 2025 | 118.60 | 118.60 | 118.60 | 119.15 | 119.15 | -1.24% | 6 |