Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	120.00	123.60	119.25	121.15	121.15	7.21%	736,621
May 12, 2026	111.05	115.00	110.95	113.00	113.00	0.09%	270,808
May 11, 2026	112.60	113.90	112.35	112.90	112.90	0.04%	316,490
May 8, 2026	113.70	114.00	112.15	112.85	112.85	-1.66%	240,784
May 7, 2026	114.80	116.10	114.25	114.75	114.75	0.92%	295,165
May 6, 2026	111.70	114.80	111.30	113.70	113.70	2.85%	350,874
May 5, 2026	109.40	110.70	109.25	110.55	110.55	1.05%	293,879
May 4, 2026	109.75	110.80	108.25	109.40	109.40	-0.59%	296,668
Apr 30, 2026	107.00	110.75	106.60	110.05	110.05	1.71%	521,614
Apr 29, 2026	110.95	110.95	107.55	108.20	108.20	-2.92%	435,406
Apr 28, 2026	108.25	111.75	107.25	111.45	111.45	2.11%	463,790
Apr 27, 2026	109.65	110.50	108.70	109.15	109.15	-2.46%	277,527
Apr 24, 2026	111.75	112.70	110.25	111.90	109.70	-0.13%	411,618
Apr 23, 2026	114.50	114.90	111.10	112.05	109.85	-3.07%	417,458
Apr 22, 2026	117.05	117.40	114.45	115.60	113.33	-1.62%	380,949
Apr 21, 2026	117.90	121.25	117.50	117.50	115.19	-0.04%	404,847
Apr 20, 2026	116.65	117.55	116.15	117.55	115.24	-0.80%	270,492
Apr 17, 2026	115.20	119.00	115.20	118.50	116.17	2.91%	449,171
Apr 16, 2026	117.15	117.25	113.95	115.15	112.89	-1.71%	308,278
Apr 15, 2026	117.25	118.40	116.85	117.15	114.85	0.51%	292,625
Apr 14, 2026	113.65	116.80	113.65	116.55	114.26	3.14%	390,167
Apr 13, 2026	110.85	113.00	110.25	113.00	110.78	1.03%	203,319
Apr 10, 2026	111.00	113.75	111.00	111.85	109.65	0.40%	240,768
Apr 9, 2026	113.10	113.20	110.50	111.40	109.21	-1.33%	271,623
Apr 8, 2026	112.85	114.20	111.70	112.90	110.68	5.17%	418,847
Apr 7, 2026	109.00	110.40	107.25	107.35	105.24	-2.23%	251,817
Apr 2, 2026	107.90	109.80	106.55	109.80	107.64	-0.09%	361,902
Apr 1, 2026	110.45	110.70	108.90	109.90	107.74	2.14%	275,895
Mar 31, 2026	107.40	108.65	106.70	107.60	105.48	0.19%	337,687
Mar 30, 2026	104.90	107.40	104.80	107.40	105.29	2.24%	244,379
Mar 27, 2026	106.80	107.00	104.70	105.05	102.98	-1.73%	268,705
Mar 26, 2026	105.65	107.35	105.30	106.90	104.80	0.71%	283,458
Mar 25, 2026	104.40	106.40	104.20	106.15	104.06	2.71%	317,248
Mar 24, 2026	102.85	104.55	102.50	103.35	101.32	0.54%	242,092
Mar 23, 2026	102.20	106.15	100.70	102.80	100.78	-1.20%	600,159
Mar 20, 2026	108.20	108.25	104.05	104.05	102.00	-3.07%	1,016,794
Mar 19, 2026	107.65	108.05	106.00	107.35	105.24	-1.83%	422,780
Mar 18, 2026	111.45	111.45	108.20	109.35	107.20	-1.40%	295,222
Mar 17, 2026	108.35	111.30	108.05	110.90	108.72	2.50%	414,686
Mar 16, 2026	107.20	108.20	106.05	108.20	106.07	0.37%	426,132
Mar 13, 2026	108.00	109.35	107.55	107.80	105.68	-1.51%	296,330
Mar 12, 2026	110.50	111.05	108.90	109.45	107.30	-1.40%	314,374
Mar 11, 2026	110.80	111.70	109.95	111.00	108.82	-	408,708
Mar 10, 2026	110.80	112.20	109.40	111.00	108.82	3.11%	436,170
Mar 9, 2026	108.00	109.35	106.65	107.65	105.53	-2.27%	496,716
Mar 6, 2026	113.80	114.55	109.70	110.15	107.98	-2.69%	737,000
Mar 5, 2026	126.30	126.45	113.20	113.20	110.97	-8.00%	979,576
Mar 4, 2026	122.25	124.45	121.80	123.05	120.63	1.40%	383,159
Mar 3, 2026	125.10	125.70	120.85	121.35	118.96	-3.88%	351,330
Mar 2, 2026	124.40	126.50	123.90	126.25	123.77	-1.60%	251,095