Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	114.50	114.90	111.10	112.05	112.05	-3.07%	417,298
Apr 22, 2026	117.05	117.40	114.45	115.60	115.60	-1.62%	380,949
Apr 21, 2026	117.90	121.25	117.50	117.50	117.50	-0.04%	404,847
Apr 20, 2026	116.65	117.55	116.15	117.55	117.55	-0.80%	270,492
Apr 17, 2026	115.20	119.00	115.20	118.50	118.50	2.91%	449,171
Apr 16, 2026	117.15	117.25	113.95	115.15	115.15	-1.71%	308,278
Apr 15, 2026	117.25	118.40	116.85	117.15	117.15	0.51%	292,625
Apr 14, 2026	113.65	116.80	113.65	116.55	116.55	3.14%	390,167
Apr 13, 2026	110.85	113.00	110.25	113.00	113.00	1.03%	203,319
Apr 10, 2026	111.00	113.75	111.00	111.85	111.85	0.40%	240,768
Apr 9, 2026	113.10	113.20	110.50	111.40	111.40	-1.33%	271,623
Apr 8, 2026	112.85	114.20	111.70	112.90	112.90	5.17%	418,847
Apr 7, 2026	109.00	110.40	107.25	107.35	107.35	-2.23%	251,817
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