Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 116.00
+0.20 (0.17%)
At close: Nov 28, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 115.55 | 116.40 | 115.30 | 116.00 | 116.00 | 0.17% | 200,390 |
| Nov 27, 2025 | 115.10 | 116.85 | 115.05 | 115.80 | 115.80 | 0.04% | 121,951 |
| Nov 26, 2025 | 115.65 | 116.15 | 114.80 | 115.75 | 115.75 | 0.30% | 261,748 |
| Nov 25, 2025 | 113.00 | 116.05 | 111.90 | 115.40 | 115.40 | 2.30% | 294,591 |
| Nov 24, 2025 | 113.40 | 115.15 | 112.00 | 112.80 | 112.80 | 0.45% | 645,872 |
| Nov 21, 2025 | 109.50 | 112.35 | 109.30 | 112.30 | 112.30 | 1.54% | 325,871 |
| Nov 20, 2025 | 111.05 | 111.45 | 109.80 | 110.60 | 110.60 | -0.05% | 306,854 |
| Nov 19, 2025 | 111.20 | 111.50 | 109.60 | 110.65 | 110.65 | -0.90% | 265,324 |
| Nov 18, 2025 | 114.70 | 115.10 | 111.15 | 111.65 | 111.65 | -3.54% | 403,105 |
| Nov 17, 2025 | 117.75 | 117.80 | 114.65 | 115.75 | 115.75 | -1.53% | 234,216 |
| Nov 14, 2025 | 120.90 | 121.25 | 116.35 | 117.55 | 117.55 | -3.21% | 444,420 |
| Nov 13, 2025 | 122.30 | 125.60 | 121.00 | 121.45 | 121.45 | 4.97% | 622,382 |
| Nov 12, 2025 | 113.70 | 116.05 | 112.75 | 115.70 | 115.70 | 2.71% | 306,797 |
| Nov 11, 2025 | 109.85 | 113.50 | 109.05 | 112.65 | 112.65 | 2.69% | 314,308 |
| Nov 10, 2025 | 110.20 | 111.00 | 109.70 | 109.70 | 109.70 | 0.23% | 283,875 |
| Nov 7, 2025 | 110.40 | 111.15 | 108.45 | 109.45 | 109.45 | -0.77% | 209,134 |
| Nov 6, 2025 | 110.85 | 110.95 | 109.30 | 110.30 | 110.30 | -0.18% | 303,135 |
| Nov 5, 2025 | 111.40 | 111.90 | 109.85 | 110.50 | 110.50 | -1.95% | 250,832 |
| Nov 4, 2025 | 111.40 | 112.80 | 110.40 | 112.70 | 112.70 | 0.85% | 229,840 |
| Nov 3, 2025 | 113.35 | 114.60 | 110.60 | 111.75 | 111.75 | -1.50% | 351,571 |
| Oct 31, 2025 | 112.50 | 114.75 | 112.15 | 113.45 | 113.45 | 0.80% | 283,684 |
| Oct 30, 2025 | 114.35 | 115.70 | 109.40 | 112.55 | 112.55 | -2.09% | 633,002 |
| Oct 29, 2025 | 111.90 | 115.10 | 111.45 | 114.95 | 114.95 | 1.28% | 460,988 |
| Oct 28, 2025 | 114.00 | 116.65 | 113.50 | 113.50 | 113.50 | -0.79% | 224,515 |
| Oct 27, 2025 | 115.00 | 115.60 | 114.40 | 114.40 | 114.40 | -0.56% | 170,961 |
| Oct 24, 2025 | 115.45 | 115.70 | 114.35 | 115.05 | 115.05 | -0.17% | 167,366 |
| Oct 23, 2025 | 114.05 | 115.85 | 113.80 | 115.25 | 115.25 | 0.09% | 204,783 |
| Oct 22, 2025 | 113.85 | 115.20 | 113.60 | 115.15 | 115.15 | 0.30% | 288,723 |
| Oct 21, 2025 | 112.50 | 115.75 | 112.50 | 114.80 | 114.80 | 1.64% | 475,404 |
| Oct 20, 2025 | 111.20 | 113.70 | 110.05 | 112.95 | 112.95 | 0.67% | 246,263 |
| Oct 17, 2025 | 111.45 | 113.20 | 109.70 | 112.20 | 112.20 | 0.31% | 446,489 |
| Oct 16, 2025 | 118.75 | 119.20 | 107.90 | 111.85 | 111.85 | -3.95% | 1,059,646 |
| Oct 15, 2025 | 116.15 | 117.60 | 116.05 | 116.45 | 116.45 | 0.95% | 271,708 |
| Oct 14, 2025 | 116.85 | 117.10 | 114.80 | 115.35 | 115.35 | -2.04% | 250,716 |
| Oct 13, 2025 | 116.45 | 117.75 | 115.80 | 117.75 | 117.75 | 1.42% | 167,772 |
| Oct 10, 2025 | 118.40 | 119.90 | 116.10 | 116.10 | 116.10 | -1.74% | 251,651 |
| Oct 9, 2025 | 120.20 | 120.90 | 117.95 | 118.15 | 118.15 | -1.58% | 242,076 |
| Oct 8, 2025 | 119.00 | 120.70 | 117.60 | 120.05 | 120.05 | 0.67% | 277,860 |
| Oct 7, 2025 | 120.15 | 120.25 | 118.35 | 119.25 | 119.25 | -0.79% | 205,656 |
| Oct 6, 2025 | 121.20 | 122.15 | 119.85 | 120.20 | 120.20 | -0.54% | 268,066 |
| Oct 3, 2025 | 118.00 | 121.55 | 117.55 | 120.85 | 120.85 | 2.68% | 343,627 |
| Oct 2, 2025 | 120.80 | 121.50 | 116.65 | 117.70 | 117.70 | -2.28% | 508,263 |
| Oct 1, 2025 | 111.45 | 121.00 | 111.30 | 120.45 | 120.45 | 10.05% | 721,889 |
| Sep 30, 2025 | 106.75 | 109.45 | 106.40 | 109.45 | 109.45 | 2.00% | 244,845 |
| Sep 29, 2025 | 106.80 | 108.25 | 106.20 | 107.30 | 107.30 | 0.66% | 204,345 |
| 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 |