Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 110.00
-1.00 (-0.90%)
Last updated: Oct 17, 2025, 2:08 PM CET
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,829 |
| 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% | 6,450 |
| Sep 24, 2025 | 111.00 | 111.00 | 107.70 | 107.70 | 107.70 | -2.97% | 3,880 |
| Sep 23, 2025 | 109.05 | 111.00 | 109.05 | 111.00 | 111.00 | 0.77% | 1,943 |
| Sep 22, 2025 | 109.00 | 110.15 | 107.90 | 110.15 | 110.15 | 2.18% | 236 |
| Sep 19, 2025 | 107.55 | 108.70 | 106.60 | 107.80 | 107.80 | -1.73% | 775 |
| Sep 18, 2025 | 107.40 | 109.70 | 107.40 | 109.70 | 109.70 | 1.11% | 355 |
| Sep 17, 2025 | 106.10 | 108.50 | 106.10 | 108.50 | 108.50 | 1.40% | 790 |
| Sep 16, 2025 | 106.50 | 107.00 | 106.30 | 107.00 | 107.00 | -0.42% | 219 |
| Sep 15, 2025 | 106.35 | 107.45 | 106.35 | 107.45 | 107.45 | -0.14% | 264 |
| Sep 12, 2025 | 107.50 | 107.70 | 106.05 | 107.60 | 107.60 | 0.56% | 201 |
| Sep 11, 2025 | 108.05 | 108.05 | 107.00 | 107.00 | 107.00 | -2.15% | 10 |
| Sep 10, 2025 | 110.45 | 110.45 | 108.50 | 109.35 | 109.35 | -0.59% | 115 |
| Sep 9, 2025 | 109.80 | 110.90 | 109.50 | 110.00 | 110.00 | -0.77% | 681 |
| Sep 8, 2025 | 110.90 | 110.90 | 109.45 | 110.85 | 110.85 | 0.91% | 172 |
| Sep 5, 2025 | 109.30 | 109.85 | 108.65 | 109.85 | 109.85 | 0.55% | 1,123 |
| Sep 4, 2025 | 109.15 | 110.40 | 107.95 | 109.25 | 109.25 | -0.09% | 200 |
| Sep 3, 2025 | 108.15 | 110.00 | 108.15 | 109.35 | 109.35 | 1.25% | 149 |
| Sep 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 720 |
| Sep 1, 2025 | 107.90 | 109.45 | 107.90 | 109.00 | 109.00 | 0.83% | 720 |
| Aug 29, 2025 | 107.30 | 108.10 | 107.30 | 108.10 | 108.10 | -0.32% | 139 |
| Aug 28, 2025 | 108.25 | 109.10 | 108.25 | 108.45 | 108.45 | -0.23% | 310 |
| Aug 27, 2025 | 107.40 | 108.70 | 107.40 | 108.70 | 108.70 | 1.12% | 118 |
| Aug 26, 2025 | 109.40 | 110.35 | 107.50 | 107.50 | 107.50 | -2.71% | 378 |
| Aug 25, 2025 | 111.50 | 111.90 | 110.00 | 110.50 | 110.50 | -1.87% | 1,192 |
| Aug 22, 2025 | 110.80 | 112.95 | 110.75 | 112.60 | 112.60 | 1.44% | 2,044 |
| Aug 21, 2025 | 111.15 | 111.30 | 110.70 | 111.00 | 111.00 | 0.14% | 37 |
| Aug 20, 2025 | 111.05 | 112.05 | 110.85 | 110.85 | 110.85 | -0.67% | 482 |
| Aug 19, 2025 | 109.80 | 111.60 | 109.80 | 111.60 | 111.60 | 0.45% | 1,393 |
| Aug 18, 2025 | 111.55 | 111.55 | 109.90 | 111.10 | 111.10 | -0.13% | 133 |
| Aug 15, 2025 | 110.85 | 112.15 | 110.85 | 111.25 | 111.25 | -0.22% | 55 |
| Aug 14, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | -0.31% | 64 |
| Aug 13, 2025 | 111.85 | 111.85 | 110.25 | 111.85 | 111.85 | 0.31% | 223 |
| Aug 12, 2025 | 108.25 | 111.50 | 108.25 | 111.50 | 111.50 | 2.53% | 730 |
| Aug 11, 2025 | 108.75 | 108.80 | 108.55 | 108.75 | 108.75 | -0.41% | 1,063 |