Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 128.65
+1.35 (1.06%)
At close: Jan 9, 2026
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 121.75 | 121.75 | 116.55 | 118.05 | 118.05 | -2.15% | 465 |
| Nov 13, 2025 | 118.95 | 123.65 | 118.75 | 120.65 | 120.65 | 4.78% | 2,193 |
| Nov 12, 2025 | 112.95 | 115.55 | 112.95 | 115.15 | 115.15 | 2.08% | 216 |
| Nov 11, 2025 | 110.30 | 113.15 | 110.30 | 112.80 | 112.80 | 2.97% | 555 |
| Nov 10, 2025 | 110.05 | 110.95 | 109.55 | 109.55 | 109.55 | 0.05% | 364 |
| Nov 7, 2025 | 109.95 | 110.25 | 108.60 | 109.50 | 109.50 | -0.32% | 1,336 |
| Nov 6, 2025 | 110.30 | 110.30 | 109.85 | 109.85 | 109.85 | -0.86% | 252 |
| Nov 5, 2025 | 111.85 | 111.85 | 109.95 | 110.80 | 110.80 | -1.03% | 300 |
| Nov 4, 2025 | 111.50 | 112.05 | 110.90 | 111.95 | 111.95 | -0.09% | 1,130 |
| Nov 3, 2025 | 113.55 | 114.30 | 111.90 | 112.05 | 112.05 | -1.10% | 911 |
| Oct 31, 2025 | 113.00 | 114.35 | 112.95 | 113.30 | 113.30 | 1.12% | 108 |
| Oct 30, 2025 | 114.85 | 115.15 | 110.00 | 112.05 | 112.05 | -2.10% | 583 |
| Oct 29, 2025 | 113.70 | 114.75 | 113.40 | 114.45 | 114.45 | 0.79% | 55 |
| Oct 28, 2025 | 114.05 | 115.75 | 113.55 | 113.55 | 113.55 | -0.74% | 331 |
| Oct 27, 2025 | 115.05 | 115.05 | 114.05 | 114.40 | 114.40 | -0.04% | 10 |