Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 112.60
+1.60 (1.44%)
Last updated: Aug 22, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 110.80 | 112.80 | 110.75 | 112.80 | - | 1.62% | - |
| Aug 21, 2025 | 111.15 | 111.30 | 110.70 | 111.00 | - | 0.14% | 37 |
| Aug 20, 2025 | 111.05 | 112.05 | 110.85 | 110.85 | - | -0.67% | 482 |
| Aug 19, 2025 | 109.80 | 111.60 | 109.80 | 111.60 | - | 0.45% | 1,393 |
| Aug 18, 2025 | 111.55 | 111.55 | 109.90 | 111.10 | - | -0.13% | 133 |
| Aug 15, 2025 | 110.85 | 112.15 | 110.85 | 111.25 | - | -0.22% | 55 |
| Aug 14, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | - | -0.31% | 64 |
| Aug 13, 2025 | 111.85 | 111.85 | 110.25 | 111.85 | - | 0.31% | 223 |
| Aug 12, 2025 | 108.25 | 111.50 | 108.25 | 111.50 | - | 2.53% | 730 |
| Aug 11, 2025 | 108.75 | 108.80 | 108.55 | 108.75 | - | -0.41% | 1,063 |
| Aug 8, 2025 | 104.30 | 109.20 | 104.30 | 109.20 | - | 5.15% | 590 |
| Aug 7, 2025 | 104.85 | 105.05 | 101.15 | 103.85 | - | -1.47% | 290 |
| Aug 6, 2025 | 107.70 | 108.20 | 105.40 | 105.40 | - | -3.12% | 691 |
| Aug 5, 2025 | 108.50 | 108.80 | 108.00 | 108.80 | - | -0.14% | 249 |
| Aug 4, 2025 | 107.05 | 108.95 | 106.70 | 108.95 | - | 0.88% | 1,319 |
| Aug 1, 2025 | 110.20 | 110.20 | 107.00 | 108.00 | - | -2.83% | 721 |
| Jul 31, 2025 | 111.75 | 111.75 | 110.90 | 111.15 | - | -1.64% | 22 |
| Jul 30, 2025 | 113.25 | 113.25 | 112.50 | 113.00 | - | -0.53% | 260 |
| Jul 29, 2025 | 112.85 | 114.00 | 112.85 | 113.60 | - | -0.18% | 30 |
| Jul 28, 2025 | 115.30 | 115.65 | 113.40 | 113.80 | - | 2.29% | 1,000 |
| Jul 25, 2025 | 112.95 | 112.95 | 111.00 | 111.25 | - | -1.85% | 297 |
| Jul 24, 2025 | 113.55 | 114.20 | 112.85 | 113.35 | - | 1.12% | 3,156 |
| Jul 23, 2025 | 108.75 | 112.10 | 108.75 | 112.10 | - | 3.65% | 996 |
| Jul 22, 2025 | 109.45 | 109.75 | 103.65 | 108.15 | - | -2.17% | 1,065 |
| Jul 21, 2025 | 111.05 | 111.60 | 109.50 | 110.55 | - | -0.41% | 593 |
| Jul 18, 2025 | 111.25 | 111.50 | 110.50 | 111.00 | - | 0.18% | 240 |
| Jul 17, 2025 | 111.00 | 111.30 | 110.80 | 110.80 | - | 0.05% | 167 |
| Jul 16, 2025 | 110.95 | 111.50 | 109.70 | 110.75 | - | 0.77% | 2,090 |
| Jul 15, 2025 | 109.65 | 111.45 | 109.65 | 109.90 | - | -0.99% | 1,274 |
| Jul 14, 2025 | 112.80 | 112.80 | 109.70 | 111.00 | - | -1.55% | 1,125 |
| Jul 11, 2025 | 113.70 | 114.05 | 112.75 | 112.75 | - | -1.96% | 109 |
| Jul 10, 2025 | 111.95 | 115.00 | 111.95 | 115.00 | - | 2.50% | 749 |
| Jul 9, 2025 | 110.90 | 112.20 | 110.30 | 112.20 | - | 0.09% | 235 |
| Jul 8, 2025 | 108.80 | 112.10 | 108.80 | 112.10 | - | 2.42% | 260 |
| Jul 7, 2025 | 108.80 | 109.45 | 108.80 | 109.45 | - | -2.19% | 723 |
| Jul 4, 2025 | 110.40 | 111.90 | 110.00 | 111.90 | - | 1.73% | 333 |
| Jul 3, 2025 | 112.55 | 113.45 | 110.00 | 110.00 | - | -3.30% | 103 |
| Jul 2, 2025 | 113.50 | 113.75 | 111.65 | 113.75 | - | 0.49% | 145 |
| Jul 1, 2025 | 110.65 | 113.20 | 109.40 | 113.20 | - | 1.98% | 1,102 |
| Jun 30, 2025 | 113.35 | 113.35 | 110.55 | 111.00 | - | -0.98% | 156 |
| Jun 27, 2025 | 111.90 | 113.70 | 111.90 | 112.10 | - | -0.09% | 68 |
| Jun 26, 2025 | 110.05 | 112.70 | 110.05 | 112.20 | - | 0.99% | 754 |
| Jun 25, 2025 | 111.60 | 111.60 | 110.90 | 111.10 | - | -0.85% | 1,489 |
| Jun 24, 2025 | 110.10 | 112.30 | 110.10 | 112.05 | - | 3.27% | 76 |
| Jun 23, 2025 | 109.85 | 110.30 | 108.50 | 108.50 | - | -1.36% | 364 |
| Jun 20, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | - | -0.27% | 260 |
| Jun 19, 2025 | 110.10 | 110.30 | 108.80 | 110.30 | - | -0.05% | 221 |
| Jun 18, 2025 | 112.05 | 112.05 | 109.50 | 110.35 | - | -1.60% | 497 |
| Jun 17, 2025 | 113.80 | 113.80 | 112.15 | 112.15 | - | -2.77% | 350 |
| Jun 16, 2025 | 115.30 | 115.35 | 113.95 | 115.35 | - | 0.48% | 1,275 |