Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 146.35
+4.10 (2.88%)
Oct 22, 2026, 5:35 PM CEST
Merck KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 141.60 | 147.55 | 141.60 | 146.35 | 146.35 | 2.88% | 301,475 |
| Oct 21, 2026 | 146.15 | 147.25 | 142.25 | 142.25 | 142.25 | -2.83% | 521,827 |
| Oct 20, 2026 | 143.80 | 147.15 | 143.55 | 146.40 | 146.40 | 1.42% | 266,738 |
| Oct 19, 2026 | 144.65 | 145.15 | 141.85 | 144.35 | 144.35 | 0.03% | 240,355 |
| Oct 16, 2026 | 142.55 | 144.45 | 142.30 | 144.30 | 144.30 | 0.73% | 275,994 |
| Oct 15, 2026 | 142.95 | 143.70 | 142.10 | 143.25 | 143.25 | 0.95% | 251,446 |
| Oct 14, 2026 | 138.00 | 141.95 | 137.40 | 141.90 | 141.90 | 3.13% | 276,529 |
| Oct 13, 2026 | 140.00 | 140.95 | 137.60 | 137.60 | 137.60 | -0.76% | 166,551 |
| Oct 12, 2026 | 138.65 | 139.05 | 137.90 | 138.65 | 138.65 | 0.58% | 159,544 |
| Oct 9, 2026 | 136.95 | 138.75 | 136.90 | 137.85 | 137.85 | 1.58% | 197,773 |
| Oct 8, 2026 | 138.25 | 138.75 | 135.40 | 135.70 | 135.70 | -3.18% | 233,997 |
| Oct 7, 2026 | 138.50 | 141.10 | 137.50 | 140.15 | 140.15 | 0.83% | 445,194 |
| Oct 6, 2026 | 138.70 | 142.60 | 138.05 | 139.00 | 139.00 | 2.17% | 351,476 |
| Oct 5, 2026 | 136.95 | 137.15 | 135.05 | 136.05 | 136.05 | -0.62% | 204,803 |
| Oct 2, 2026 | 133.95 | 136.90 | 132.95 | 136.90 | 136.90 | 1.82% | 260,313 |
| Oct 1, 2026 | 137.00 | 137.80 | 134.10 | 134.45 | 134.45 | -2.64% | 234,143 |
| Sep 30, 2026 | 139.00 | 139.95 | 137.50 | 138.10 | 138.10 | 0.51% | 307,219 |
| Sep 29, 2026 | 138.30 | 139.80 | 137.05 | 137.40 | 137.40 | -0.76% | 348,118 |
| Sep 28, 2026 | 135.25 | 138.75 | 135.25 | 138.45 | 138.45 | 2.56% | 259,956 |
| Sep 25, 2026 | 134.60 | 136.55 | 134.25 | 135.00 | 135.00 | 0.78% | 202,391 |
| Sep 24, 2026 | 132.80 | 135.70 | 132.40 | 133.95 | 133.95 | 0.75% | 352,895 |
| Sep 23, 2026 | 133.05 | 133.90 | 132.45 | 132.95 | 132.95 | -0.15% | 330,689 |
| Sep 22, 2026 | 133.00 | 134.00 | 132.10 | 133.15 | 133.15 | 0.41% | 254,986 |
| Sep 21, 2026 | 131.10 | 132.60 | 130.25 | 132.60 | 132.60 | 2.12% | 296,293 |
| Sep 18, 2026 | 131.45 | 132.10 | 129.40 | 129.85 | 129.85 | -1.22% | 777,317 |
| Sep 17, 2026 | 132.70 | 133.45 | 131.45 | 131.45 | 131.45 | -0.19% | 337,662 |
| Sep 16, 2026 | 131.00 | 133.00 | 130.85 | 131.70 | 131.70 | 0.61% | 274,993 |
| Sep 15, 2026 | 130.20 | 131.90 | 129.15 | 130.90 | 130.90 | 0.27% | 556,025 |
| Sep 14, 2026 | 131.65 | 134.15 | 129.70 | 130.55 | 130.55 | -0.68% | 339,687 |
| 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 |