Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 107.60
-3.55 (-3.19%)
Last updated: Aug 1, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 110.20 | 110.20 | 107.00 | 107.60 | - | -3.19% | 70 |
| 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 |
| Jun 13, 2025 | 116.00 | 116.00 | 114.40 | 114.80 | - | -0.95% | 432 |
| Jun 12, 2025 | 114.75 | 116.10 | 114.75 | 115.90 | - | -0.43% | 281 |
| Jun 11, 2025 | 115.50 | 116.40 | 115.50 | 116.40 | - | 0.39% | 414 |
| Jun 10, 2025 | 115.25 | 117.55 | 114.95 | 115.95 | - | 1.00% | 1,009 |
| Jun 9, 2025 | 116.20 | 116.20 | 114.80 | 114.80 | - | -0.48% | 280 |
| Jun 6, 2025 | 116.00 | 116.00 | 114.85 | 115.35 | - | -0.04% | 331 |
| Jun 5, 2025 | 116.00 | 116.50 | 115.10 | 115.40 | - | -1.49% | 1,450 |
| Jun 4, 2025 | 116.00 | 117.15 | 115.00 | 117.15 | - | 1.34% | 1,185 |
| Jun 3, 2025 | 115.50 | 116.40 | 114.00 | 115.60 | - | 0.78% | 464 |
| Jun 2, 2025 | 116.60 | 116.60 | 114.25 | 114.70 | - | -1.12% | 828 |
| May 30, 2025 | 114.70 | 116.75 | 114.70 | 116.00 | - | 0.78% | 353 |
| May 29, 2025 | 115.10 | 116.95 | 115.10 | 115.10 | - | -1.79% | 113 |
| May 28, 2025 | 117.00 | 117.45 | 117.00 | 117.20 | - | 0.43% | 62 |
| May 27, 2025 | 114.95 | 116.70 | 114.95 | 116.70 | - | 0.60% | 583 |
| May 26, 2025 | 115.70 | 116.15 | 115.50 | 116.00 | - | 0.35% | 1,309 |