Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 109.35
+1.25 (1.16%)
At close: Sep 3, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 109.50 | 109.50 | 108.55 | 108.55 | - | -0.73% | 90 |
| Sep 3, 2025 | 109.30 | 109.75 | 109.30 | 109.35 | - | 1.16% | 57 |
| Sep 2, 2025 | 107.90 | 108.10 | 107.90 | 108.10 | - | -0.51% | 200 |
| Sep 1, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | - | -0.09% | - |
| Aug 29, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | - | 0.79% | - |
| Aug 28, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | - | -0.19% | - |
| Aug 27, 2025 | 108.60 | 108.60 | 107.75 | 108.10 | - | -0.14% | 163 |
| Aug 26, 2025 | 109.05 | 109.05 | 108.25 | 108.25 | - | -1.64% | 445 |
| Aug 25, 2025 | 111.85 | 112.15 | 110.05 | 110.05 | - | -1.65% | 332 |
| Aug 22, 2025 | 110.50 | 112.20 | 110.50 | 111.90 | - | 1.18% | 165 |
| Aug 21, 2025 | 110.90 | 111.65 | 110.60 | 110.60 | - | -0.94% | 265 |
| Aug 20, 2025 | 111.00 | 112.00 | 111.00 | 111.65 | - | 0.59% | 165 |
| Aug 19, 2025 | 110.40 | 111.35 | 110.40 | 111.00 | - | 0.59% | 555 |
| Aug 18, 2025 | 109.95 | 111.05 | 109.35 | 110.35 | - | -0.76% | 121 |
| Aug 14, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | - | - | - |
| Aug 13, 2025 | 110.90 | 111.65 | 110.45 | 111.20 | - | 0.09% | 90 |
| 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% | - |