Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 131.45
-0.20 (-0.15%)
Sep 11, 2026, 5:35 PM CET
Merck KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 131.60 | 132.10 | 131.10 | 131.45 | 131.45 | -0.15% | 220,545 |
| Sep 10, 2026 | 133.05 | 133.35 | 131.05 | 131.65 | 131.65 | -0.79% | 254,899 |
| Sep 9, 2026 | 133.40 | 133.70 | 130.65 | 132.70 | 132.70 | -1.41% | 285,373 |
| Sep 8, 2026 | 134.10 | 136.25 | 134.10 | 134.60 | 134.60 | -0.37% | 190,409 |
| Sep 7, 2026 | 135.00 | 135.30 | 134.20 | 135.10 | 135.10 | -0.55% | 147,195 |
| Sep 4, 2026 | 137.60 | 137.60 | 135.10 | 135.85 | 135.85 | -1.45% | 230,217 |
| Sep 3, 2026 | 140.05 | 140.65 | 136.90 | 137.85 | 137.85 | -1.54% | 175,618 |
| Sep 2, 2026 | 139.25 | 140.65 | 138.10 | 140.00 | 140.00 | 0.18% | 207,203 |
| Sep 1, 2026 | 143.25 | 143.45 | 139.40 | 139.75 | 139.75 | 0.54% | 225,415 |
| Aug 31, 2026 | 139.35 | 140.55 | 138.45 | 139.00 | 139.00 | -0.89% | 334,108 |
| Aug 28, 2026 | 140.50 | 140.75 | 139.45 | 140.25 | 140.25 | 0.11% | 177,555 |
| Aug 27, 2026 | 138.15 | 140.50 | 137.60 | 140.10 | 140.10 | 1.05% | 215,095 |
| Aug 26, 2026 | 138.95 | 140.20 | 138.45 | 138.65 | 138.65 | -0.50% | 112,448 |
| Aug 25, 2026 | 139.00 | 139.65 | 137.45 | 139.35 | 139.35 | 0.69% | 171,245 |
| Aug 24, 2026 | 138.70 | 139.05 | 137.40 | 138.40 | 138.40 | 0.33% | 233,461 |
| Aug 21, 2026 | 137.80 | 138.05 | 136.45 | 137.95 | 137.95 | -0.07% | 216,541 |
| Aug 20, 2026 | 137.10 | 138.35 | 134.95 | 138.05 | 138.05 | -0.22% | 298,838 |
| Aug 19, 2026 | 137.40 | 140.35 | 136.55 | 138.35 | 138.35 | 1.17% | 211,191 |
| Aug 18, 2026 | 136.05 | 137.15 | 135.40 | 136.75 | 136.75 | 0.26% | 227,800 |
| Aug 17, 2026 | 136.50 | 136.80 | 135.70 | 136.40 | 136.40 | 0.07% | 174,442 |
| Aug 14, 2026 | 138.90 | 139.55 | 135.30 | 136.30 | 136.30 | -2.29% | 253,634 |
| Aug 13, 2026 | 140.25 | 140.85 | 138.70 | 139.50 | 139.50 | -0.36% | 160,871 |
| Aug 12, 2026 | 139.75 | 140.00 | 138.75 | 140.00 | 140.00 | - | 226,564 |
| Aug 11, 2026 | 143.85 | 144.05 | 139.60 | 140.00 | 140.00 | -2.44% | 240,780 |
| Aug 10, 2026 | 144.60 | 145.75 | 143.00 | 143.50 | 143.50 | -0.10% | 198,448 |
| Aug 7, 2026 | 145.20 | 146.30 | 142.80 | 143.65 | 143.65 | -1.03% | 296,823 |
| Aug 6, 2026 | 147.80 | 148.80 | 142.45 | 145.15 | 145.15 | 0.10% | 403,090 |
| Aug 5, 2026 | 146.70 | 146.90 | 143.10 | 145.00 | 145.00 | -0.92% | 329,479 |
| Aug 4, 2026 | 144.30 | 146.35 | 143.30 | 146.35 | 146.35 | 2.74% | 222,672 |
| Aug 3, 2026 | 143.95 | 145.15 | 142.45 | 142.45 | 142.45 | -0.49% | 234,626 |
| 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% | 281,122 |
| 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 |