Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	166,954
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%	231,421
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
Jan 2, 2026	123.60	123.85	121.10	121.30	121.30	-1.06%	234,103
Dec 30, 2025	122.00	122.60	121.55	122.60	122.60	0.62%	95,718
Dec 29, 2025	121.30	122.45	120.65	121.85	121.85	1.08%	172,799
Dec 23, 2025	120.10	121.20	119.75	120.55	120.55	0.37%	146,388
Dec 22, 2025	119.40	120.10	118.40	120.10	120.10	0.67%	159,027
Dec 19, 2025	118.90	119.95	118.70	119.30	119.30	0.38%	418,667
Dec 18, 2025	118.55	119.15	117.75	118.85	118.85	-0.42%	221,226
Dec 17, 2025	120.70	121.00	118.35	119.35	119.35	-1.45%	296,373
Dec 16, 2025	119.25	122.35	118.60	121.10	121.10	2.28%	499,692
Dec 15, 2025	117.15	118.55	115.10	118.40	118.40	0.47%	440,505
Dec 12, 2025	118.50	118.80	117.25	117.85	117.85	-1.05%	221,605
Dec 11, 2025	117.10	119.75	116.70	119.10	119.10	2.41%	243,376
Dec 10, 2025	117.85	118.80	116.25	116.30	116.30	-1.48%	288,347
Dec 9, 2025	118.60	119.20	117.45	118.05	118.05	-0.88%	342,952
Dec 8, 2025	120.50	120.60	119.10	119.10	119.10	-1.28%	172,504