Merck KGaA (ETR:MRK)
Germany · Delayed Price · Currency is EUR 137.95
-0.10 (-0.07%)
Aug 21, 2026, 5:38 PM CET
Merck KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.80 | 138.05 | 136.45 | 137.95 | - | -0.07% | 216,391 |
| 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 |
| Jul 3, 2026 | 147.00 | 147.40 | 144.60 | 145.65 | 145.65 | -1.25% | 265,400 |
| Jul 2, 2026 | 145.40 | 147.95 | 144.75 | 147.50 | 147.50 | 2.08% | 418,570 |
| Jul 1, 2026 | 146.95 | 148.65 | 144.50 | 144.50 | 144.50 | -1.60% | 294,276 |
| Jun 30, 2026 | 147.00 | 147.45 | 145.95 | 146.85 | 146.85 | 0.31% | 382,751 |
| Jun 29, 2026 | 147.50 | 147.85 | 145.20 | 146.40 | 146.40 | 0.51% | 282,921 |
| Jun 26, 2026 | 145.65 | 146.50 | 142.55 | 145.65 | 145.65 | -0.92% | 310,814 |
| Jun 25, 2026 | 140.50 | 147.70 | 137.50 | 147.00 | 147.00 | 4.93% | 1,059,788 |
| Jun 24, 2026 | 136.20 | 140.10 | 135.45 | 140.10 | 140.10 | 3.78% | 376,918 |
| Jun 23, 2026 | 133.00 | 135.65 | 132.50 | 135.00 | 135.00 | 1.50% | 409,351 |
| Jun 22, 2026 | 133.45 | 133.65 | 132.10 | 133.00 | 133.00 | 0.08% | 292,706 |
| Jun 19, 2026 | 133.05 | 133.35 | 132.15 | 132.90 | 132.90 | -0.11% | 671,589 |
| Jun 18, 2026 | 132.80 | 133.15 | 131.50 | 133.05 | 133.05 | -0.26% | 357,818 |
| Jun 17, 2026 | 132.45 | 134.25 | 132.00 | 133.40 | 133.40 | 1.02% | 384,071 |
| Jun 16, 2026 | 133.00 | 133.20 | 131.40 | 132.05 | 132.05 | -0.49% | 188,218 |
| Jun 15, 2026 | 134.90 | 135.25 | 132.70 | 132.70 | 132.70 | -0.41% | 387,322 |