Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	125.75	128.60	125.50	128.40	128.40	3.46%	297,724
Jan 21, 2026	126.20	126.40	123.45	124.10	124.10	-1.15%	303,192
Jan 20, 2026	128.55	128.55	124.95	125.55	125.55	-2.75%	651,782
Jan 19, 2026	127.70	129.45	127.10	129.10	129.10	-0.69%	281,975
Jan 16, 2026	129.50	130.30	129.00	130.00	130.00	0.85%	276,990
Jan 15, 2026	127.60	130.75	127.20	128.90	128.90	1.50%	395,876
Jan 14, 2026	128.50	129.95	126.60	127.00	127.00	-1.36%	359,194
Jan 13, 2026	131.30	131.60	128.75	128.75	128.75	-1.90%	341,660
Jan 12, 2026	128.05	131.65	128.05	131.25	131.25	2.30%	314,468
Jan 9, 2026	128.30	129.35	127.15	128.30	128.30	0.47%	271,538
Jan 8, 2026	127.50	128.35	126.45	127.70	127.70	0.27%	316,190
Jan 7, 2026	127.00	128.40	125.75	127.35	127.35	0.75%	329,763
Jan 6, 2026	124.90	128.35	124.65	126.40	126.40	2.64%	426,382
Jan 5, 2026	121.40	123.30	120.75	123.15	123.15	1.53%	225,905