Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 106.60
+0.40 (0.38%)
Sep 26, 2025, 5:40 PM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.50 | 107.05 | 105.05 | 106.60 | 106.60 | 0.38% | 216,332 |
| Sep 25, 2025 | 107.65 | 108.20 | 105.20 | 106.20 | 106.20 | -1.80% | 487,654 |
| Sep 24, 2025 | 110.85 | 110.85 | 107.95 | 108.15 | 108.15 | -2.70% | 254,275 |
| Sep 23, 2025 | 109.00 | 111.15 | 108.55 | 111.15 | 111.15 | 1.74% | 265,840 |
| Sep 22, 2025 | 107.90 | 109.65 | 107.35 | 109.25 | 109.25 | 0.92% | 218,353 |
| Sep 19, 2025 | 108.00 | 108.45 | 106.35 | 108.25 | 108.25 | 0.74% | 713,751 |
| Sep 18, 2025 | 107.65 | 109.90 | 107.00 | 107.45 | 107.45 | -0.19% | 322,622 |
| Sep 17, 2025 | 106.50 | 108.35 | 106.25 | 107.65 | 107.65 | 1.13% | 210,971 |
| Sep 16, 2025 | 106.75 | 108.20 | 106.30 | 106.45 | 106.45 | -0.23% | 274,068 |
| Sep 15, 2025 | 107.00 | 107.95 | 106.50 | 106.70 | 106.70 | -0.05% | 170,549 |
| Sep 12, 2025 | 108.15 | 108.15 | 106.30 | 106.75 | 106.75 | -1.07% | 249,478 |
| Sep 11, 2025 | 108.40 | 109.40 | 106.90 | 107.90 | 107.90 | -0.64% | 182,345 |
| Sep 10, 2025 | 109.00 | 109.85 | 108.05 | 108.60 | 108.60 | -0.73% | 184,494 |
| Sep 9, 2025 | 111.15 | 111.35 | 109.40 | 109.40 | 109.40 | -1.40% | 216,164 |
| Sep 8, 2025 | 110.00 | 111.00 | 109.15 | 110.95 | 110.95 | 1.28% | 198,644 |
| Sep 5, 2025 | 109.20 | 110.10 | 108.75 | 109.55 | 109.55 | 0.97% | 179,702 |
| Sep 4, 2025 | 109.75 | 110.50 | 107.75 | 108.50 | 108.50 | -1.00% | 258,496 |
| Sep 3, 2025 | 109.15 | 110.10 | 109.00 | 109.60 | 109.60 | 1.48% | 278,637 |
| Sep 2, 2025 | 108.45 | 108.85 | 107.40 | 108.00 | 108.00 | -0.64% | 320,675 |
| Sep 1, 2025 | 109.00 | 109.95 | 108.35 | 108.70 | 108.70 | 0.37% | 121,230 |
| Aug 29, 2025 | 107.00 | 109.10 | 107.00 | 108.30 | 108.30 | 0.70% | 247,400 |
| Aug 28, 2025 | 108.35 | 109.30 | 107.55 | 107.55 | 107.55 | -0.51% | 160,428 |
| Aug 27, 2025 | 108.35 | 108.90 | 107.60 | 108.10 | 108.10 | 0.28% | 187,517 |
| Aug 26, 2025 | 109.00 | 110.30 | 107.80 | 107.80 | 107.80 | -2.00% | 450,563 |
| Aug 25, 2025 | 112.25 | 112.40 | 109.75 | 110.00 | 110.00 | -1.92% | 157,488 |
| Aug 22, 2025 | 110.55 | 113.00 | 110.30 | 112.15 | 112.15 | 1.49% | 254,167 |
| Aug 21, 2025 | 111.50 | 111.70 | 110.20 | 110.50 | 110.50 | -1.03% | 185,620 |
| Aug 20, 2025 | 111.00 | 112.40 | 110.70 | 111.65 | 111.65 | 0.63% | 182,319 |
| Aug 19, 2025 | 109.35 | 111.15 | 109.20 | 110.95 | 110.95 | 0.18% | 228,294 |
| Aug 18, 2025 | 112.50 | 112.50 | 109.30 | 110.75 | 110.75 | -1.16% | 240,829 |
| Aug 15, 2025 | 111.90 | 112.60 | 111.40 | 112.05 | 112.05 | 0.99% | 191,061 |
| Aug 14, 2025 | 111.40 | 111.65 | 110.85 | 110.95 | 110.95 | -0.09% | 270,254 |
| Aug 13, 2025 | 111.80 | 111.95 | 109.80 | 111.05 | 111.05 | - | 219,057 |
| Aug 12, 2025 | 108.55 | 111.50 | 108.20 | 111.05 | 111.05 | 2.82% | 316,709 |
| Aug 11, 2025 | 109.05 | 110.00 | 108.00 | 108.00 | 108.00 | -0.09% | 327,441 |
| 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 |