Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 116.70
+1.20 (1.04%)
At close: Dec 1, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 115.85 | 115.85 | 114.40 | 114.45 | 114.45 | -0.39% | 40 |
| Oct 23, 2025 | 114.65 | 115.10 | 114.00 | 114.90 | 114.90 | 0.48% | 50 |
| Oct 22, 2025 | 114.85 | 114.95 | 113.90 | 114.35 | 114.35 | -0.74% | 560 |
| Oct 21, 2025 | 112.80 | 115.20 | 112.65 | 115.20 | 115.20 | 1.77% | 937 |
| Oct 20, 2025 | 113.45 | 113.45 | 111.00 | 113.20 | 113.20 | 0.58% | 400 |
| Oct 17, 2025 | 111.25 | 112.85 | 110.00 | 112.55 | 112.55 | 1.40% | 1,249 |
| Oct 16, 2025 | 117.95 | 120.00 | 108.10 | 111.00 | 111.00 | -4.15% | 1,747 |
| Oct 15, 2025 | 115.40 | 117.10 | 115.40 | 115.80 | 115.80 | 0.48% | 100 |
| Oct 14, 2025 | 116.85 | 116.85 | 114.85 | 115.25 | 115.25 | -1.79% | 397 |
| Oct 13, 2025 | 116.85 | 117.95 | 116.35 | 117.35 | 117.35 | 1.29% | 123 |
| Oct 10, 2025 | 117.80 | 119.55 | 115.55 | 115.85 | 115.85 | -1.70% | 380 |
| Oct 9, 2025 | 120.05 | 120.35 | 117.85 | 117.85 | 117.85 | -1.63% | 378 |
| Oct 8, 2025 | 119.05 | 120.45 | 118.85 | 119.80 | 119.80 | 0.93% | 65 |
| Oct 7, 2025 | 120.45 | 120.45 | 118.70 | 118.70 | 118.70 | -1.41% | 577 |
| Oct 6, 2025 | 121.25 | 121.25 | 119.85 | 120.40 | 120.40 | -0.29% | 1,739 |
| Oct 3, 2025 | 117.45 | 121.45 | 117.45 | 120.75 | 120.75 | 2.94% | 131 |
| Oct 2, 2025 | 120.50 | 121.50 | 117.00 | 117.30 | 117.30 | -2.21% | 1,107 |
| Oct 1, 2025 | 110.20 | 120.55 | 110.20 | 119.95 | 119.95 | 10.05% | 3,654 |
| Sep 30, 2025 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.83% | 42 |
| Sep 29, 2025 | 106.80 | 108.10 | 106.45 | 108.10 | 108.10 | 1.03% | 290 |
| Sep 26, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.05% | 1,790 |
| Sep 25, 2025 | 108.50 | 108.70 | 105.75 | 106.95 | 106.95 | -0.70% | 397 |
| Sep 24, 2025 | 111.00 | 111.00 | 107.70 | 107.70 | 107.70 | -2.97% | 817 |
| Sep 23, 2025 | 109.05 | 111.00 | 109.05 | 111.00 | 111.00 | 0.77% | 1,943 |