Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 108.10
+3.50 (3.35%)
Aug 8, 2025, 5:35 PM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 105.30 | 108.90 | 105.30 | 108.10 | 108.10 | 3.35% | 351,038 |
| Aug 7, 2025 | 104.90 | 105.65 | 100.70 | 104.60 | 104.60 | -0.90% | 438,012 |
| Aug 6, 2025 | 108.05 | 108.45 | 105.20 | 105.55 | 105.55 | -2.18% | 423,505 |
| Aug 5, 2025 | 108.65 | 109.20 | 107.45 | 107.90 | 107.90 | -0.28% | 269,239 |
| Aug 4, 2025 | 107.30 | 108.30 | 106.60 | 108.20 | 108.20 | 0.98% | 323,218 |
| Aug 1, 2025 | 107.70 | 109.05 | 106.80 | 107.15 | 107.15 | -2.86% | 499,392 |
| Jul 31, 2025 | 111.20 | 112.05 | 110.10 | 110.30 | 110.30 | -0.90% | 421,036 |
| Jul 30, 2025 | 112.75 | 112.95 | 111.30 | 111.30 | 111.30 | -1.37% | 249,520 |
| Jul 29, 2025 | 113.25 | 114.85 | 112.85 | 112.85 | 112.85 | -0.18% | 283,570 |
| Jul 28, 2025 | 115.95 | 116.35 | 112.85 | 113.05 | 113.05 | 0.40% | 293,862 |
| Jul 25, 2025 | 112.05 | 113.10 | 110.70 | 112.60 | 112.60 | -0.66% | 324,959 |
| Jul 24, 2025 | 113.05 | 114.35 | 112.40 | 113.35 | 113.35 | 0.93% | 329,132 |
| Jul 23, 2025 | 111.25 | 112.30 | 109.70 | 112.30 | 112.30 | 3.07% | 513,593 |
| Jul 22, 2025 | 109.80 | 109.80 | 103.00 | 108.95 | 108.95 | -0.77% | 883,452 |
| Jul 21, 2025 | 110.50 | 111.90 | 109.20 | 109.80 | 109.80 | -0.72% | 329,405 |
| Jul 18, 2025 | 112.05 | 112.25 | 110.60 | 110.60 | 110.60 | -0.85% | 296,006 |
| Jul 17, 2025 | 111.35 | 111.60 | 110.75 | 111.55 | 111.55 | 1.00% | 180,714 |
| Jul 16, 2025 | 109.50 | 111.55 | 109.40 | 110.45 | 110.45 | 0.41% | 287,426 |
| Jul 15, 2025 | 110.25 | 111.75 | 109.45 | 110.00 | 110.00 | 0.14% | 243,211 |
| Jul 14, 2025 | 111.80 | 113.35 | 109.15 | 109.85 | 109.85 | -2.62% | 415,205 |
| Jul 11, 2025 | 114.75 | 114.80 | 112.45 | 112.80 | 112.80 | -1.44% | 526,569 |
| Jul 10, 2025 | 112.60 | 114.50 | 112.25 | 114.45 | 114.45 | 2.83% | 346,774 |
| Jul 9, 2025 | 111.45 | 112.50 | 109.95 | 111.30 | 111.30 | -0.27% | 399,717 |
| Jul 8, 2025 | 109.35 | 112.50 | 109.00 | 111.60 | 111.60 | 2.06% | 567,324 |
| Jul 7, 2025 | 109.00 | 110.00 | 108.50 | 109.35 | 109.35 | -1.71% | 567,830 |
| Jul 4, 2025 | 110.00 | 111.80 | 109.85 | 111.25 | 111.25 | 0.45% | 235,652 |
| Jul 3, 2025 | 113.50 | 113.60 | 110.40 | 110.75 | 110.75 | -1.73% | 238,197 |
| Jul 2, 2025 | 113.35 | 113.35 | 111.45 | 112.70 | 112.70 | 0.27% | 262,087 |
| Jul 1, 2025 | 109.65 | 112.40 | 109.05 | 112.40 | 112.40 | 2.18% | 308,870 |
| Jun 30, 2025 | 112.60 | 112.80 | 110.00 | 110.00 | 110.00 | -2.35% | 353,254 |
| Jun 27, 2025 | 112.60 | 113.90 | 111.85 | 112.65 | 112.65 | 0.90% | 242,150 |
| Jun 26, 2025 | 111.45 | 112.90 | 111.40 | 111.65 | 111.65 | 1.18% | 231,268 |
| Jun 25, 2025 | 112.20 | 112.25 | 110.30 | 110.35 | 110.35 | -1.21% | 222,806 |
| Jun 24, 2025 | 111.70 | 112.45 | 111.55 | 111.70 | 111.70 | 2.15% | 258,052 |
| Jun 23, 2025 | 109.40 | 110.95 | 109.35 | 109.35 | 109.35 | -0.86% | 194,888 |
| Jun 20, 2025 | 109.60 | 111.25 | 109.30 | 110.30 | 110.30 | 1.24% | 644,649 |
| Jun 19, 2025 | 108.40 | 110.65 | 108.10 | 108.95 | 108.95 | -0.68% | 241,415 |
| Jun 18, 2025 | 111.30 | 111.50 | 109.30 | 109.70 | 109.70 | -2.14% | 387,253 |
| Jun 17, 2025 | 113.90 | 114.80 | 112.10 | 112.10 | 112.10 | -2.22% | 294,794 |
| Jun 16, 2025 | 114.50 | 115.20 | 113.05 | 114.65 | 114.65 | -0.13% | 275,046 |
| Jun 13, 2025 | 114.50 | 115.80 | 114.10 | 114.80 | 114.80 | -1.42% | 239,770 |
| Jun 12, 2025 | 115.00 | 116.55 | 115.00 | 116.45 | 116.45 | 0.39% | 191,296 |
| Jun 11, 2025 | 116.60 | 116.85 | 114.95 | 116.00 | 116.00 | -0.30% | 209,436 |
| Jun 10, 2025 | 116.10 | 116.60 | 114.85 | 116.35 | 116.35 | 0.39% | 356,985 |
| Jun 9, 2025 | 115.25 | 116.65 | 114.65 | 115.90 | 115.90 | 0.61% | 265,639 |
| Jun 6, 2025 | 115.05 | 115.60 | 114.65 | 115.20 | 115.20 | -0.17% | 298,659 |
| Jun 5, 2025 | 116.70 | 116.95 | 114.75 | 115.40 | 115.40 | -0.77% | 259,659 |
| Jun 4, 2025 | 115.30 | 116.95 | 114.70 | 116.30 | 116.30 | 1.09% | 313,264 |
| Jun 3, 2025 | 114.90 | 115.55 | 113.95 | 115.05 | 115.05 | 0.26% | 276,461 |
| Jun 2, 2025 | 115.00 | 115.55 | 114.05 | 114.75 | 114.75 | -0.65% | 287,188 |