Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	125.90	126.70	124.70	124.90	124.90	-0.72%	342
Jan 29, 2026	126.90	127.60	125.70	125.80	125.80	-0.12%	548
Jan 28, 2026	127.85	127.85	125.55	125.95	125.95	-1.22%	314
Jan 27, 2026	128.65	128.65	127.45	127.50	127.50	-0.74%	195
Jan 26, 2026	127.75	128.45	126.90	128.45	128.45	0.71%	1,087
Jan 23, 2026	128.05	128.05	127.15	127.55	127.55	-0.51%	200
Jan 22, 2026	126.30	128.35	126.30	128.20	128.20	1.91%	715
Jan 21, 2026	125.55	126.30	123.70	125.80	125.80	0.96%	1,865
Jan 20, 2026	128.20	128.40	124.55	124.60	124.60	-3.49%	965
Jan 19, 2026	127.15	129.25	126.10	129.10	129.10	-0.39%	1,153
Jan 16, 2026	128.85	129.85	128.85	129.60	129.60	0.78%	141
Jan 15, 2026	127.05	129.85	127.05	128.60	128.60	1.46%	2,692
Jan 14, 2026	128.30	129.70	126.30	126.75	126.75	-1.13%	130
Jan 13, 2026	131.95	131.95	128.20	128.20	128.20	-2.47%	1,010
Jan 12, 2026	128.55	131.90	128.55	131.45	131.45	2.18%	805
Jan 9, 2026	127.35	129.40	127.30	128.65	128.65	1.06%	3,304
Jan 8, 2026	127.25	128.30	126.75	127.30	127.30	0.35%	6,018
Jan 7, 2026	126.25	128.25	126.25	126.85	126.85	0.20%	1,331
Jan 6, 2026	123.45	127.35	123.05	126.60	126.60	3.26%	270
Jan 5, 2026	122.35	123.35	120.70	122.60	122.60	0.95%	1,645
Jan 2, 2026	122.25	122.30	121.30	121.45	121.45	-0.41%	2,114
Dec 30, 2025	121.40	122.05	121.40	121.95	121.95	0.49%	33
Dec 29, 2025	120.15	122.40	120.15	121.35	121.35	1.08%	965
Dec 23, 2025	120.05	120.85	119.65	120.05	120.05	0.42%	1,224
Dec 22, 2025	118.75	120.70	118.75	119.55	119.55	0.34%	145
Dec 19, 2025	118.30	119.45	118.30	119.15	119.15	0.34%	244
Dec 18, 2025	119.05	119.10	118.55	118.75	118.75	0.25%	102
Dec 17, 2025	121.45	121.45	118.45	118.45	118.45	-1.86%	393
Dec 16, 2025	117.35	122.00	117.35	120.70	120.70	2.07%	1,373
Dec 15, 2025	118.80	118.80	115.50	118.25	118.25	0.47%	1,285
Dec 12, 2025	119.40	119.40	117.50	117.70	117.70	-1.05%	196
Dec 11, 2025	116.55	119.65	116.15	118.95	118.95	1.80%	810
Dec 10, 2025	117.45	118.00	116.15	116.85	116.85	-0.51%	210
Dec 9, 2025	118.65	118.90	117.45	117.45	117.45	-1.34%	1,044
Dec 8, 2025	120.35	120.40	119.05	119.05	119.05	-1.20%	673
Dec 5, 2025	119.05	121.25	119.05	120.50	120.50	1.35%	502
Dec 4, 2025	120.05	120.05	118.40	118.90	118.90	-0.83%	131
Dec 3, 2025	119.00	121.20	118.95	119.90	119.90	1.57%	607
Dec 2, 2025	116.00	118.95	115.70	118.05	118.05	1.16%	1,270
Dec 1, 2025	115.95	118.70	115.05	116.70	116.70	1.04%	515
Nov 28, 2025	115.40	116.25	115.40	115.50	115.50	0.17%	1,242
Nov 27, 2025	115.70	116.20	115.30	115.30	115.30	0.04%	211
Nov 26, 2025	115.75	115.90	115.00	115.25	115.25	-0.26%	320
Nov 25, 2025	112.05	116.10	112.05	115.55	115.55	3.17%	402
Nov 24, 2025	112.55	114.00	111.80	112.00	112.00	-0.49%	244
Nov 21, 2025	109.55	112.55	109.55	112.55	112.55	2.74%	224
Nov 20, 2025	111.25	111.25	109.55	109.55	109.55	-1.17%	1,666
Nov 19, 2025	111.60	111.60	109.85	110.85	110.85	-0.76%	615
Nov 18, 2025	114.90	114.90	111.20	111.70	111.70	-2.95%	855
Nov 17, 2025	118.55	118.55	114.95	115.10	115.10	-2.50%	122