Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	149.30	151.60	149.30	151.60	151.60	1.51%	216,344
Nov 10, 2026	150.85	150.95	148.85	149.35	149.35	0.10%	277,215
Nov 9, 2026	147.65	150.35	147.65	149.20	149.20	0.30%	255,596
Nov 6, 2026	147.35	148.95	145.50	148.75	148.75	-1.06%	268,959
Nov 5, 2026	151.60	152.00	149.40	150.35	150.35	-0.07%	369,714
Nov 4, 2026	149.10	151.40	148.50	150.45	150.45	0.87%	502,813
Nov 3, 2026	150.35	150.35	147.45	149.15	149.15	-0.57%	295,585
Nov 2, 2026	150.15	150.85	149.60	150.00	150.00	-0.86%	180,294
Oct 30, 2026	151.30	152.10	150.50	151.30	151.30	0.67%	380,907
Oct 29, 2026	147.35	151.60	147.05	150.30	150.30	2.91%	268,918
Oct 28, 2026	145.50	146.85	144.15	146.05	146.05	1.07%	206,624
Oct 27, 2026	142.75	144.70	142.05	144.50	144.50	0.63%	185,260
Oct 26, 2026	143.20	144.40	142.90	143.60	143.60	0.21%	159,035
Oct 23, 2026	146.30	146.30	142.60	143.30	143.30	-2.08%	218,447
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%	266,768
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%	353,035
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