Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 104.35
-1.70 (-1.60%)
At close: Mar 27, 2026
FRA:MRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 106.65 | 106.65 | 104.35 | 104.35 | 104.35 | -1.60% | 200 |
| Mar 26, 2026 | 105.55 | 107.15 | 105.15 | 106.05 | 106.05 | 0.86% | 121 |
| Mar 25, 2026 | 103.55 | 105.95 | 103.55 | 105.15 | 105.15 | 1.74% | 642 |
| Mar 24, 2026 | 102.15 | 104.00 | 102.15 | 103.35 | 103.35 | 1.08% | 458 |
| Mar 23, 2026 | 102.95 | 104.55 | 100.65 | 102.25 | 102.25 | -0.92% | 468 |
| Mar 20, 2026 | 107.55 | 107.70 | 103.20 | 103.20 | 103.20 | -3.82% | 552 |
| Mar 19, 2026 | 107.70 | 107.90 | 106.00 | 107.30 | 107.30 | -0.60% | 382 |
| Mar 18, 2026 | 111.95 | 112.15 | 107.95 | 107.95 | 107.95 | -2.84% | 1,485 |
| Mar 17, 2026 | 107.55 | 111.10 | 107.55 | 111.10 | 111.10 | 3.01% | 282 |
| Mar 16, 2026 | 108.15 | 108.85 | 106.35 | 107.85 | 107.85 | 0.14% | 1,584 |
| Mar 13, 2026 | 109.25 | 109.60 | 107.70 | 107.70 | 107.70 | -1.33% | 276 |
| Mar 12, 2026 | 110.45 | 111.05 | 109.15 | 109.15 | 109.15 | -1.49% | 1,132 |
| Mar 11, 2026 | 110.35 | 110.95 | 110.30 | 110.80 | 110.80 | 0.59% | 36 |
| Mar 10, 2026 | 108.95 | 111.85 | 108.95 | 110.15 | 110.15 | 0.96% | 158 |
| Mar 9, 2026 | 108.25 | 109.95 | 106.65 | 109.10 | 109.10 | -0.86% | 1,306 |
| Mar 6, 2026 | 113.55 | 113.55 | 110.05 | 110.05 | 110.05 | -2.83% | 550 |
| Mar 5, 2026 | 115.05 | 122.45 | 113.00 | 113.25 | 113.25 | -7.96% | 2,464 |
| Mar 4, 2026 | 121.40 | 123.15 | 120.55 | 123.05 | 123.05 | 1.36% | 105 |
| Mar 3, 2026 | 124.35 | 124.35 | 121.00 | 121.40 | 121.40 | -3.31% | 1,126 |
| Mar 2, 2026 | 126.85 | 126.85 | 124.70 | 125.55 | 125.55 | -1.45% | 1,393 |
| Feb 27, 2026 | 126.30 | 128.35 | 126.30 | 127.40 | 127.40 | 0.95% | 384 |
| Feb 26, 2026 | 125.75 | 126.45 | 125.75 | 126.20 | 126.20 | 0.68% | 154 |
| Feb 25, 2026 | 125.35 | 125.50 | 124.20 | 125.35 | 125.35 | 0.20% | 201 |
| Feb 24, 2026 | 125.55 | 126.05 | 125.10 | 125.10 | 125.10 | -0.67% | 150 |
| Feb 23, 2026 | 127.35 | 127.70 | 125.85 | 125.95 | 125.95 | -1.29% | 665 |
| Feb 20, 2026 | 127.65 | 128.70 | 127.60 | 127.60 | 127.60 | 0.20% | 985 |
| Feb 19, 2026 | 127.65 | 128.30 | 127.35 | 127.35 | 127.35 | -0.27% | 352 |
| Feb 18, 2026 | 127.85 | 128.55 | 127.10 | 127.70 | 127.70 | 0.31% | 513 |
| Feb 17, 2026 | 125.45 | 128.40 | 125.45 | 127.30 | 127.30 | 1.23% | 632 |
| Feb 16, 2026 | 127.55 | 127.55 | 125.75 | 125.75 | 125.75 | -0.91% | 623 |
| Feb 13, 2026 | 125.15 | 128.10 | 125.15 | 126.90 | 126.90 | 1.04% | 1,290 |
| Feb 12, 2026 | 125.70 | 126.50 | 125.40 | 125.60 | 125.60 | 0.16% | - |
| Feb 11, 2026 | 125.25 | 125.40 | 124.50 | 125.40 | 125.40 | -0.08% | 397 |
| Feb 10, 2026 | 123.55 | 126.35 | 123.55 | 125.50 | 125.50 | 1.58% | 180 |
| Feb 9, 2026 | 122.15 | 124.00 | 121.70 | 123.55 | 123.55 | 1.69% | 713 |
| Feb 6, 2026 | 121.15 | 122.20 | 120.25 | 121.50 | 121.50 | 0.70% | 3,541 |
| Feb 5, 2026 | 123.35 | 123.35 | 120.50 | 120.65 | 120.65 | -1.83% | 201 |
| Feb 4, 2026 | 123.45 | 124.05 | 121.00 | 122.90 | 122.90 | 1.36% | 900 |
| Feb 3, 2026 | 124.90 | 124.90 | 121.25 | 121.25 | 121.25 | -3.81% | 3,180 |
| Feb 2, 2026 | 125.60 | 126.30 | 125.15 | 126.05 | 126.05 | 0.92% | 325 |
| 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 |