Skip to main content
logo
Merck KGaA (BIT:1MRK)
Italy flag Italy · Delayed Price · Currency is EUR
132.30
+0.30 (0.23%)
At close: Jun 17, 2026

BIT:1MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026132.30132.30132.30132.95132.950.72%20
Jun 16, 2026131.85131.85131.85132.00132.00-0.79%30
Jun 15, 2026133.20133.20133.20133.05133.05-0.45%10
Jun 12, 2026136.50136.50136.50133.65133.65-1.84%25
Jun 11, 2026137.05137.05137.05136.15136.15-0.80%105
Jun 10, 2026137.25137.25137.25137.25137.25-0.58%-
Jun 9, 2026137.90138.30137.90138.05138.050.66%67
Jun 8, 2026135.20136.10135.20137.15137.15-0.62%74
Jun 5, 2026138.75139.50137.70138.00138.00-0.79%225
Jun 4, 2026135.00138.45135.00139.10139.104.23%350
Jun 3, 2026131.00133.15131.00133.45133.451.91%352
Jun 2, 2026131.60131.60131.60130.95130.950.11%26
Jun 1, 2026129.90130.20129.90130.80130.80-0.11%31
May 29, 2026130.55130.80130.50130.95130.950.65%74
May 28, 2026130.55130.55130.55130.10130.100.58%3
May 27, 2026129.35129.35129.35129.35129.351.05%-
May 26, 2026128.00128.00128.00128.00128.00-1.42%-
May 25, 2026129.20129.20128.60129.85129.850.82%77
May 22, 2026128.20129.35128.20128.80128.801.74%147
May 21, 2026125.20126.15125.20126.60126.603.47%236
May 20, 2026122.35122.35122.35122.35122.351.37%-
May 19, 2026120.70120.70120.70120.70120.702.37%-
May 18, 2026116.65117.15116.65117.90117.900.99%10
May 15, 2026116.75120.05116.65116.75116.75-3.19%43
May 14, 2026122.00122.00120.20120.60120.60-0.17%113
May 13, 2026121.35122.60120.50120.80120.806.71%356
May 12, 2026113.20113.20113.20113.20113.20-0.13%-
May 11, 2026113.35113.35113.35113.35113.350.40%-
May 8, 2026112.90112.90112.90112.90112.90-1.53%-
May 7, 2026115.15115.15115.15114.65114.650.57%40
May 6, 2026112.30113.40112.30114.00114.003.17%105
May 5, 2026109.60109.60109.55110.50110.501.33%41
May 4, 2026108.30110.00108.10109.05109.05-1.18%132
Apr 30, 2026108.35110.65108.25110.35110.352.60%32
Apr 29, 2026108.80108.80108.10107.55107.55-3.59%195
Apr 28, 2026108.35108.35108.35111.55111.552.53%15
Apr 27, 2026112.85112.85109.40108.80108.80-0.73%47
Apr 24, 2026111.80111.80111.80111.80109.600.18%-
Apr 23, 2026112.80112.80112.80111.60109.40-2.87%175
Apr 22, 2026116.40116.40116.40114.90112.64-2.75%17
Apr 21, 2026118.30118.35118.30118.15115.830.72%34
Apr 20, 2026117.30117.30117.30117.30114.99-0.85%-
Apr 17, 2026114.25114.25114.25118.30115.973.54%12
Apr 16, 2026116.10116.25115.65114.25112.00-2.48%120
Apr 15, 2026117.90118.20117.90117.15114.840.34%36
Apr 14, 2026115.00116.60115.00116.75114.453.50%314
Apr 13, 2026111.00112.35111.00112.80110.580.40%18
Apr 10, 2026112.35112.35112.35112.35110.141.26%-
Apr 9, 2026110.95110.95110.95110.95108.77-1.77%-
Apr 8, 2026112.80112.80112.80112.95110.735.17%50