Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 109.80
-0.10 (-0.09%)
Apr 2, 2026, 5:35 PM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.90 | 109.80 | 106.55 | 109.80 | 109.80 | -0.09% | 361,902 |
| Apr 1, 2026 | 110.45 | 110.70 | 108.90 | 109.90 | 109.90 | 2.14% | 275,895 |
| Mar 31, 2026 | 107.40 | 108.65 | 106.70 | 107.60 | 107.60 | 0.19% | 337,687 |
| Mar 30, 2026 | 104.90 | 107.40 | 104.80 | 107.40 | 107.40 | 2.24% | 244,379 |
| Mar 27, 2026 | 106.80 | 107.00 | 104.70 | 105.05 | 105.05 | -1.73% | 268,705 |
| Mar 26, 2026 | 105.65 | 107.35 | 105.30 | 106.90 | 106.90 | 0.71% | 283,458 |
| Mar 25, 2026 | 104.40 | 106.40 | 104.20 | 106.15 | 106.15 | 2.71% | 317,248 |
| Mar 24, 2026 | 102.85 | 104.55 | 102.50 | 103.35 | 103.35 | 0.54% | 242,092 |
| Mar 23, 2026 | 102.20 | 106.15 | 100.70 | 102.80 | 102.80 | -1.20% | 600,159 |
| Mar 20, 2026 | 108.20 | 108.25 | 104.05 | 104.05 | 104.05 | -3.07% | 1,016,794 |
| Mar 19, 2026 | 107.65 | 108.05 | 106.00 | 107.35 | 107.35 | -1.83% | 422,780 |
| Mar 18, 2026 | 111.45 | 111.45 | 108.20 | 109.35 | 109.35 | -1.40% | 295,222 |
| Mar 17, 2026 | 108.35 | 111.30 | 108.05 | 110.90 | 110.90 | 2.50% | 414,686 |
| Mar 16, 2026 | 107.20 | 108.20 | 106.05 | 108.20 | 108.20 | 0.37% | 426,132 |
| Mar 13, 2026 | 108.00 | 109.35 | 107.55 | 107.80 | 107.80 | -1.51% | 296,330 |
| Mar 12, 2026 | 110.50 | 111.05 | 108.90 | 109.45 | 109.45 | -1.40% | 314,374 |
| Mar 11, 2026 | 110.80 | 111.70 | 109.95 | 111.00 | 111.00 | - | 408,708 |
| Mar 10, 2026 | 110.80 | 112.20 | 109.40 | 111.00 | 111.00 | 3.11% | 436,170 |
| Mar 9, 2026 | 108.00 | 109.35 | 106.65 | 107.65 | 107.65 | -2.27% | 496,716 |
| Mar 6, 2026 | 113.80 | 114.55 | 109.70 | 110.15 | 110.15 | -2.69% | 737,000 |
| Mar 5, 2026 | 126.30 | 126.45 | 113.20 | 113.20 | 113.20 | -8.00% | 979,576 |
| Mar 4, 2026 | 122.25 | 124.45 | 121.80 | 123.05 | 123.05 | 1.40% | 383,159 |
| Mar 3, 2026 | 125.10 | 125.70 | 120.85 | 121.35 | 121.35 | -3.88% | 351,330 |
| Mar 2, 2026 | 124.40 | 126.50 | 123.90 | 126.25 | 126.25 | -1.60% | 251,095 |
| Feb 27, 2026 | 126.30 | 128.75 | 126.30 | 128.30 | 128.30 | 2.11% | 356,442 |
| Feb 26, 2026 | 125.85 | 126.65 | 124.20 | 125.65 | 125.65 | -0.12% | 189,754 |
| Feb 25, 2026 | 125.65 | 126.35 | 124.10 | 125.80 | 125.80 | 0.24% | 279,258 |
| Feb 24, 2026 | 125.05 | 127.10 | 124.45 | 125.50 | 125.50 | -0.32% | 262,344 |
| Feb 23, 2026 | 128.00 | 128.00 | 125.90 | 125.90 | 125.90 | -1.76% | 186,204 |
| Feb 20, 2026 | 129.20 | 129.20 | 127.50 | 128.15 | 128.15 | 0.20% | 203,124 |
| Feb 19, 2026 | 128.00 | 129.30 | 127.50 | 127.90 | 127.90 | -0.51% | 167,037 |
| Feb 18, 2026 | 126.60 | 128.55 | 125.65 | 128.55 | 128.55 | 1.22% | 173,415 |
| Feb 17, 2026 | 126.05 | 128.90 | 126.05 | 127.00 | 127.00 | 0.63% | 266,613 |
| Feb 16, 2026 | 127.90 | 127.90 | 125.45 | 126.20 | 126.20 | -1.25% | 142,446 |
| Feb 13, 2026 | 126.00 | 128.75 | 125.25 | 127.80 | 127.80 | 1.91% | 358,386 |
| Feb 12, 2026 | 127.45 | 127.60 | 125.10 | 125.40 | 125.40 | 0.04% | 257,242 |
| Feb 11, 2026 | 125.05 | 125.50 | 123.85 | 125.35 | 125.35 | -0.16% | 231,425 |
| Feb 10, 2026 | 124.05 | 126.70 | 123.85 | 125.55 | 125.55 | 1.82% | 314,357 |
| Feb 9, 2026 | 122.10 | 124.05 | 121.55 | 123.30 | 123.30 | 1.52% | 257,556 |
| Feb 6, 2026 | 121.80 | 122.40 | 119.85 | 121.45 | 121.45 | -0.49% | 289,318 |
| Feb 5, 2026 | 124.35 | 124.50 | 120.40 | 122.05 | 122.05 | -1.45% | 381,356 |
| Feb 4, 2026 | 122.50 | 124.40 | 120.10 | 123.85 | 123.85 | 0.69% | 333,426 |
| Feb 3, 2026 | 124.70 | 125.10 | 121.30 | 123.00 | 123.00 | -2.61% | 631,533 |
| Feb 2, 2026 | 125.65 | 126.60 | 125.15 | 126.30 | 126.30 | 0.60% | 214,370 |
| Jan 30, 2026 | 124.70 | 127.20 | 124.10 | 125.55 | 125.55 | -0.24% | 238,077 |
| Jan 29, 2026 | 128.25 | 128.30 | 125.35 | 125.85 | 125.85 | -0.94% | 198,015 |
| Jan 28, 2026 | 127.55 | 127.85 | 125.20 | 127.05 | 127.05 | -1.09% | 257,811 |
| Jan 27, 2026 | 128.55 | 129.25 | 127.45 | 128.45 | 128.45 | 0.04% | 211,087 |
| Jan 26, 2026 | 127.15 | 128.40 | 126.90 | 128.40 | 128.40 | 0.55% | 183,357 |
| Jan 23, 2026 | 128.30 | 128.50 | 126.40 | 127.70 | 127.70 | -0.55% | 218,645 |