Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	128.85	129.85	128.85	129.60	129.60	0.78%	141
Jan 15, 2026	127.05	129.85	127.05	128.60	128.60	1.46%	2,692
Jan 14, 2026	128.30	129.70	126.30	126.75	126.75	-1.13%	130
Jan 13, 2026	131.95	131.95	128.20	128.20	128.20	-2.47%	1,010
Jan 12, 2026	128.55	131.90	128.55	131.45	131.45	2.18%	805
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