Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	143.45	145.50	142.60	143.15	143.15	0.21%	245,364
Jul 30, 2026	143.70	145.55	142.85	142.85	142.85	-1.55%	281,047
Jul 29, 2026	144.30	145.10	143.30	145.10	145.10	0.59%	196,279
Jul 28, 2026	140.35	144.90	139.85	144.25	144.25	1.76%	227,674
Jul 27, 2026	141.70	142.75	140.35	141.75	141.75	1.87%	239,253
Jul 24, 2026	139.45	140.90	138.85	139.15	139.15	-0.07%	216,392
Jul 23, 2026	137.85	140.00	134.95	139.25	139.25	1.72%	301,808
Jul 22, 2026	134.00	138.35	133.45	136.90	136.90	1.97%	287,704
Jul 21, 2026	133.80	136.05	130.10	134.25	134.25	-0.52%	532,238
Jul 20, 2026	135.40	137.00	134.75	134.95	134.95	-0.99%	206,421
Jul 17, 2026	138.15	139.05	134.30	136.30	136.30	-1.20%	326,174
Jul 16, 2026	138.80	140.00	136.85	137.95	137.95	-1.53%	330,492
Jul 15, 2026	139.10	140.30	138.35	140.10	140.10	0.43%	145,204
Jul 14, 2026	138.05	139.50	137.15	139.50	139.50	-0.25%	205,665
Jul 13, 2026	138.50	139.90	138.00	139.85	139.85	0.11%	154,022
Jul 10, 2026	140.20	142.20	139.05	139.70	139.70	0.07%	252,421
Jul 9, 2026	139.55	140.10	137.70	139.60	139.60	0.32%	224,769
Jul 8, 2026	140.75	141.35	139.15	139.15	139.15	-1.83%	269,044
Jul 7, 2026	143.70	143.85	141.65	141.75	141.75	-0.74%	253,845
Jul 6, 2026	144.85	146.75	141.90	142.80	142.80	-1.96%	248,885
Jul 3, 2026	147.00	147.40	144.60	145.65	145.65	-1.25%	265,400
Jul 2, 2026	145.40	147.95	144.75	147.50	147.50	2.08%	418,570
Jul 1, 2026	146.95	148.65	144.50	144.50	144.50	-1.60%	294,276
Jun 30, 2026	147.00	147.45	145.95	146.85	146.85	0.31%	382,751
Jun 29, 2026	147.50	147.85	145.20	146.40	146.40	0.51%	282,921
Jun 26, 2026	145.65	146.50	142.55	145.65	145.65	-0.92%	310,814
Jun 25, 2026	140.50	147.70	137.50	147.00	147.00	4.93%	1,059,788
Jun 24, 2026	136.20	140.10	135.45	140.10	140.10	3.78%	376,918
Jun 23, 2026	133.00	135.65	132.50	135.00	135.00	1.50%	409,351
Jun 22, 2026	133.45	133.65	132.10	133.00	133.00	0.08%	292,706
Jun 19, 2026	133.05	133.35	132.15	132.90	132.90	-0.11%	671,589
Jun 18, 2026	132.80	133.15	131.50	133.05	133.05	-0.26%	357,818
Jun 17, 2026	132.45	134.25	132.00	133.40	133.40	1.02%	384,071
Jun 16, 2026	133.00	133.20	131.40	132.05	132.05	-0.49%	188,218
Jun 15, 2026	134.90	135.25	132.70	132.70	132.70	-0.41%	387,322
Jun 12, 2026	136.70	137.25	133.25	133.25	133.25	-1.59%	423,077
Jun 11, 2026	136.10	138.10	135.40	135.40	135.40	-0.77%	569,487
Jun 10, 2026	138.20	139.00	136.10	136.45	136.45	-1.23%	384,499
Jun 9, 2026	136.95	139.10	136.40	138.15	138.15	0.51%	295,752
Jun 8, 2026	135.55	137.60	135.30	137.45	137.45	0.44%	320,174
Jun 5, 2026	138.40	140.25	136.80	136.85	136.85	-1.90%	416,439
Jun 4, 2026	134.00	139.50	133.95	139.50	139.50	4.49%	461,891
Jun 3, 2026	131.70	133.75	130.50	133.50	133.50	2.10%	350,901
Jun 2, 2026	131.90	132.30	129.85	130.75	130.75	-0.08%	285,626
Jun 1, 2026	130.00	132.10	128.85	130.85	130.85	-	325,067
May 29, 2026	131.75	131.85	129.95	130.85	130.85	0.69%	718,498
May 28, 2026	128.55	130.85	127.75	129.95	129.95	0.35%	300,329
May 27, 2026	128.55	130.65	128.55	129.50	129.50	0.90%	247,046
May 26, 2026	129.10	129.15	126.95	128.35	128.35	-1.27%	371,744
May 25, 2026	129.90	130.05	128.30	130.00	130.00	1.09%	128,368