Skip to main content
logo
Merck KGaA (ETR:MRK)
Germany flag Germany · Delayed Price · Currency is EUR
133.35
+0.35 (0.26%)
Jun 23, 2026, 2:08 PM CET

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026133.45133.65132.10133.00133.000.08%292,706
Jun 19, 2026133.05133.35132.15132.90132.90-0.11%671,589
Jun 18, 2026132.80133.15131.50133.05133.05-0.26%357,818
Jun 17, 2026132.45134.25132.00133.40133.401.02%384,071
Jun 16, 2026133.00133.20131.40132.05132.05-0.49%188,218
Jun 15, 2026134.90135.25132.70132.70132.70-0.41%387,322
Jun 12, 2026136.70137.25133.25133.25133.25-1.59%423,077
Jun 11, 2026136.10138.10135.40135.40135.40-0.77%569,487
Jun 10, 2026138.20139.00136.10136.45136.45-1.23%384,499
Jun 9, 2026136.95139.10136.40138.15138.150.51%295,752
Jun 8, 2026135.55137.60135.30137.45137.450.44%320,174
Jun 5, 2026138.40140.25136.80136.85136.85-1.90%416,439
Jun 4, 2026134.00139.50133.95139.50139.504.49%461,891
Jun 3, 2026131.70133.75130.50133.50133.502.10%350,901
Jun 2, 2026131.90132.30129.85130.75130.75-0.08%285,626
Jun 1, 2026130.00132.10128.85130.85130.85-325,067
May 29, 2026131.75131.85129.95130.85130.850.69%718,498
May 28, 2026128.55130.85127.75129.95129.950.35%300,329
May 27, 2026128.55130.65128.55129.50129.500.90%247,046
May 26, 2026129.10129.15126.95128.35128.35-1.27%371,744
May 25, 2026129.90130.05128.30130.00130.001.09%128,368
May 22, 2026128.10129.80127.25128.60128.601.74%371,842
May 21, 2026124.00127.00122.95126.40126.402.97%413,950
May 20, 2026120.00122.90119.60122.75122.751.99%394,036
May 19, 2026117.55121.30117.45120.35120.352.21%457,980
May 18, 2026116.25119.15115.65117.75117.750.34%300,986
May 15, 2026120.55120.80116.55117.35117.35-2.82%334,857
May 14, 2026121.90122.30120.15120.75120.75-0.33%236,302
May 13, 2026120.00123.60119.25121.15121.157.21%736,621
May 12, 2026111.05115.00110.95113.00113.000.09%270,808
May 11, 2026112.60113.90112.35112.90112.900.04%316,490
May 8, 2026113.70114.00112.15112.85112.85-1.66%240,784
May 7, 2026114.80116.10114.25114.75114.750.92%295,165
May 6, 2026111.70114.80111.30113.70113.702.85%350,874
May 5, 2026109.40110.70109.25110.55110.551.05%293,879
May 4, 2026109.75110.80108.25109.40109.40-0.59%296,668
Apr 30, 2026107.00110.75106.60110.05110.051.71%521,614
Apr 29, 2026110.95110.95107.55108.20108.20-2.92%435,406
Apr 28, 2026108.25111.75107.25111.45111.452.11%463,790
Apr 27, 2026109.65110.50108.70109.15109.15-0.50%277,527
Apr 24, 2026111.75112.70110.25111.90109.70-0.13%411,618
Apr 23, 2026114.50114.90111.10112.05109.85-3.07%417,458
Apr 22, 2026117.05117.40114.45115.60113.33-1.62%380,949
Apr 21, 2026117.90121.25117.50117.50115.19-0.04%404,847
Apr 20, 2026116.65117.55116.15117.55115.24-0.80%270,492
Apr 17, 2026115.20119.00115.20118.50116.172.91%449,171
Apr 16, 2026117.15117.25113.95115.15112.89-1.71%308,278
Apr 15, 2026117.25118.40116.85117.15114.850.51%292,625
Apr 14, 2026113.65116.80113.65116.55114.263.14%390,167
Apr 13, 2026110.85113.00110.25113.00110.781.03%203,319