Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 135.40
-4.55 (-3.25%)
At close: Aug 14, 2026
BIT:1MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -3.25% | - |
| Aug 13, 2026 | 138.95 | 140.25 | 138.95 | 139.95 | 139.95 | 0.07% | 200 |
| Aug 12, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 0.11% | - |
| Aug 11, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -2.38% | - |
| Aug 10, 2026 | 143.75 | 143.75 | 143.75 | 143.10 | 143.10 | 0.18% | 3 |
| Aug 7, 2026 | 145.00 | 145.20 | 142.50 | 142.85 | 142.85 | -1.69% | 101 |
| Aug 6, 2026 | 146.60 | 146.60 | 144.05 | 145.30 | 145.30 | 0.28% | 529 |
| Aug 5, 2026 | 144.10 | 144.10 | 143.20 | 144.90 | 144.90 | -0.65% | 142 |
| Aug 4, 2026 | 145.00 | 145.00 | 145.00 | 145.85 | 145.85 | 1.92% | 20 |
| Aug 3, 2026 | 142.90 | 144.00 | 142.90 | 143.10 | 143.10 | -0.42% | 155 |
| Jul 31, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 0.24% | - |
| Jul 30, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -0.90% | - |
| Jul 29, 2026 | 144.25 | 144.25 | 144.25 | 144.65 | 144.65 | 0.03% | 20 |
| Jul 28, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 1.97% | - |
| Jul 27, 2026 | 141.40 | 141.40 | 141.40 | 141.80 | 141.80 | 1.39% | 19 |
| Jul 24, 2026 | 140.10 | 140.50 | 139.45 | 139.85 | 139.85 | 0.32% | 15 |
| Jul 23, 2026 | 136.20 | 139.15 | 136.20 | 139.40 | 139.40 | 1.34% | 39 |
| Jul 22, 2026 | 134.20 | 137.00 | 134.20 | 137.55 | 137.55 | 2.73% | 40 |
| Jul 21, 2026 | 135.75 | 135.75 | 130.80 | 133.90 | 133.90 | -0.78% | 477 |
| Jul 20, 2026 | 139.90 | 139.90 | 136.75 | 134.95 | 134.95 | -0.48% | 22 |
| Jul 17, 2026 | 135.75 | 135.75 | 135.75 | 135.60 | 135.60 | -1.42% | 92 |
| Jul 16, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -1.82% | - |
| Jul 15, 2026 | 139.30 | 139.75 | 139.30 | 140.10 | 140.10 | 1.01% | 45 |
| Jul 14, 2026 | 138.15 | 138.15 | 138.15 | 138.70 | 138.70 | -0.82% | 15 |
| Jul 13, 2026 | 139.10 | 140.00 | 139.10 | 139.85 | 139.85 | -0.14% | 13 |
| Jul 10, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 0.57% | - |
| Jul 9, 2026 | 138.70 | 138.70 | 138.70 | 139.25 | 139.25 | -0.14% | 70 |
| Jul 8, 2026 | 140.45 | 140.45 | 140.45 | 139.45 | 139.45 | -1.62% | 2 |
| Jul 7, 2026 | 141.70 | 142.40 | 141.70 | 141.75 | 141.75 | -0.60% | 85 |
| Jul 6, 2026 | 145.55 | 145.55 | 144.10 | 142.60 | 142.60 | -1.96% | 97 |
| Jul 3, 2026 | 144.60 | 144.60 | 144.60 | 145.45 | 145.45 | -0.99% | 22 |
| Jul 2, 2026 | 147.50 | 147.50 | 147.50 | 146.90 | 146.90 | 1.00% | 11 |
| Jul 1, 2026 | 147.50 | 148.80 | 146.90 | 145.45 | 145.45 | -1.05% | 22 |
| Jun 30, 2026 | 142.75 | 146.55 | 142.75 | 147.00 | 147.00 | 0.48% | 102 |
| Jun 29, 2026 | 147.00 | 147.00 | 145.60 | 146.30 | 146.30 | 0.93% | 21 |
| Jun 26, 2026 | 145.20 | 145.20 | 142.40 | 144.95 | 144.95 | -1.53% | 56 |
| Jun 25, 2026 | 141.50 | 146.75 | 139.50 | 147.20 | 147.20 | 5.33% | 714 |
| Jun 24, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 3.60% | - |
| Jun 23, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 1.31% | - |
| Jun 22, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0.26% | - |
| Jun 19, 2026 | 132.25 | 132.25 | 132.25 | 132.80 | 132.80 | -0.08% | 13 |
| Jun 18, 2026 | 132.05 | 132.05 | 132.05 | 132.90 | 132.90 | -0.04% | 8 |
| Jun 17, 2026 | 132.30 | 132.30 | 132.30 | 132.95 | 132.95 | 0.72% | 20 |
| Jun 16, 2026 | 131.85 | 131.85 | 131.85 | 132.00 | 132.00 | -0.79% | 30 |
| Jun 15, 2026 | 133.20 | 133.20 | 133.20 | 133.05 | 133.05 | -0.45% | 10 |
| Jun 12, 2026 | 136.50 | 136.50 | 136.50 | 133.65 | 133.65 | -1.84% | 25 |
| Jun 11, 2026 | 137.05 | 137.05 | 137.05 | 136.15 | 136.15 | -0.80% | 105 |
| Jun 10, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -0.58% | - |
| Jun 9, 2026 | 137.90 | 138.30 | 137.90 | 138.05 | 138.05 | 0.66% | 67 |
| Jun 8, 2026 | 135.20 | 136.10 | 135.20 | 137.15 | 137.15 | -0.62% | 74 |