Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 113.75
+2.15 (1.93%)
At close: Oct 31, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.93% | - |
| Oct 30, 2025 | 115.55 | 115.60 | 111.10 | 111.60 | 111.60 | -2.53% | 463 |
| Oct 29, 2025 | 113.50 | 113.50 | 113.50 | 114.50 | 114.50 | 0.75% | 31 |
| Oct 28, 2025 | 114.40 | 116.60 | 113.70 | 113.65 | 113.65 | -1.00% | 151 |
| Oct 27, 2025 | 115.40 | 115.40 | 114.90 | 114.80 | 114.80 | -0.13% | 587 |
| Oct 24, 2025 | 114.60 | 114.80 | 114.60 | 114.95 | 114.95 | -0.30% | 65 |
| Oct 23, 2025 | 114.55 | 115.60 | 114.55 | 115.30 | 115.30 | 0.35% | 60 |
| Oct 22, 2025 | 113.85 | 115.05 | 113.85 | 114.90 | 114.90 | -0.04% | 40 |
| Oct 21, 2025 | 114.10 | 115.55 | 113.70 | 114.95 | 114.95 | 1.10% | 246 |
| Oct 20, 2025 | 111.00 | 112.85 | 110.75 | 113.70 | 113.70 | 0.75% | 1,305 |
| Oct 17, 2025 | 110.95 | 112.85 | 110.30 | 112.85 | 112.85 | 1.62% | 226 |
| Oct 16, 2025 | 115.40 | 115.40 | 108.05 | 111.05 | 111.05 | -4.92% | 1,890 |
| Oct 15, 2025 | 116.15 | 117.20 | 116.15 | 116.80 | 116.80 | 1.48% | 105 |
| Oct 14, 2025 | 116.75 | 116.80 | 116.75 | 115.10 | 115.10 | -2.13% | 188 |
| Oct 13, 2025 | 116.20 | 117.60 | 116.20 | 117.60 | 117.60 | 1.03% | 203 |
| Oct 10, 2025 | 118.40 | 119.80 | 116.20 | 116.40 | 116.40 | -1.65% | 394 |
| Oct 9, 2025 | 119.70 | 119.70 | 119.05 | 118.35 | 118.35 | -1.70% | 39 |
| Oct 8, 2025 | 119.05 | 119.05 | 119.05 | 120.40 | 120.40 | 0.88% | 2 |
| Oct 7, 2025 | 118.80 | 119.75 | 118.80 | 119.35 | 119.35 | -1.08% | 574 |
| Oct 6, 2025 | 121.00 | 122.25 | 120.65 | 120.65 | 120.65 | -0.21% | 381 |
| Oct 3, 2025 | 118.00 | 120.95 | 118.00 | 120.90 | 120.90 | 3.16% | 887 |
| Oct 2, 2025 | 121.10 | 121.70 | 117.00 | 117.20 | 117.20 | -2.74% | 1,347 |
| Oct 1, 2025 | 114.95 | 120.00 | 114.65 | 120.50 | 120.50 | 10.20% | 1,707 |
| Sep 30, 2025 | 107.55 | 109.00 | 107.55 | 109.35 | 109.35 | 1.44% | 73 |
| Sep 29, 2025 | 107.55 | 107.55 | 107.55 | 107.80 | 107.80 | 1.36% | 10 |
| 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 |