Merck KGaA (BIT:1MRK)
Italy · Delayed Price · Currency is EUR 114.25
-2.90 (-2.48%)
At close: Apr 16, 2026
BIT:1MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 116.10 | 116.25 | 115.65 | 114.25 | 114.25 | -2.48% | 120 |
| Apr 15, 2026 | 117.90 | 118.20 | 117.90 | 117.15 | 117.15 | 0.34% | 36 |
| Apr 14, 2026 | 115.00 | 116.60 | 115.00 | 116.75 | 116.75 | 3.50% | 314 |
| Apr 13, 2026 | 111.00 | 112.35 | 111.00 | 112.80 | 112.80 | 0.40% | 18 |
| Apr 10, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | 1.26% | - |
| Apr 9, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | -1.77% | - |
| Apr 8, 2026 | 112.80 | 112.80 | 112.80 | 112.95 | 112.95 | 5.17% | 50 |
| Apr 7, 2026 | 112.55 | 112.55 | 110.55 | 107.40 | 107.40 | -1.65% | 61 |
| Apr 2, 2026 | 111.85 | 111.85 | 107.65 | 109.20 | 109.20 | -0.86% | 59 |
| Apr 1, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 2.37% | - |
| Mar 31, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.28% | - |
| Mar 30, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 2.14% | - |
| Mar 27, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -1.45% | - |
| Mar 26, 2026 | 106.40 | 106.40 | 106.40 | 106.60 | 106.60 | 1.04% | 50 |
| Mar 25, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.64% | - |
| Mar 24, 2026 | 103.95 | 103.95 | 103.95 | 103.80 | 103.80 | 0.39% | 10 |
| Mar 23, 2026 | 102.35 | 104.95 | 102.35 | 103.40 | 103.40 | -0.91% | 32 |
| Mar 20, 2026 | 104.75 | 104.75 | 104.75 | 104.35 | 104.35 | -2.75% | 74 |
| Mar 19, 2026 | 107.85 | 107.85 | 107.85 | 107.30 | 107.30 | -1.74% | 22 |
| Mar 18, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -1.80% | - |
| Mar 17, 2026 | 108.80 | 109.80 | 108.30 | 111.20 | 111.20 | 3.15% | 56 |
| Mar 16, 2026 | 107.45 | 107.45 | 106.50 | 107.80 | 107.80 | -0.19% | 61 |
| Mar 13, 2026 | 108.85 | 108.85 | 108.10 | 108.00 | 108.00 | -1.28% | 574 |
| Mar 12, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.04% | - |
| Mar 11, 2026 | 110.30 | 110.60 | 110.10 | 110.55 | 110.55 | -0.32% | 496 |
| Mar 10, 2026 | 106.15 | 111.25 | 106.15 | 110.90 | 110.90 | 2.97% | 123 |
| Mar 9, 2026 | 121.10 | 121.10 | 107.35 | 107.70 | 107.70 | -2.18% | 354 |
| Mar 6, 2026 | 114.60 | 114.60 | 110.10 | 110.10 | 110.10 | -3.72% | 387 |
| Mar 5, 2026 | 135.55 | 135.55 | 114.90 | 114.35 | 114.35 | -7.22% | 455 |
| Mar 4, 2026 | 122.50 | 124.10 | 122.50 | 123.25 | 123.25 | 1.86% | 209 |
| 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 |