Skip to main content
logo
Merck KGaA (FRA:MRK)
Germany flag Germany · Delayed Price · Currency is EUR
145.05
-2.40 (-1.63%)
At close: Jun 26, 2026

FRA:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.25146.25142.60145.05145.05-1.63%375
Jun 25, 2026139.95147.45139.55147.45147.455.93%8,883
Jun 24, 2026134.50139.65134.50139.20139.203.15%2,950
Jun 23, 2026131.85135.50131.85134.95134.951.54%700
Jun 22, 2026132.30132.95132.30132.90132.900.42%360
Jun 19, 2026132.00132.75132.00132.35132.35-0.15%758
Jun 18, 2026131.95132.65131.95132.55132.550.68%44
Jun 17, 2026131.60134.00131.60131.65131.650.42%1,560
Jun 16, 2026132.20132.45131.10131.10131.10-0.72%364
Jun 15, 2026134.65134.95132.05132.05132.05-0.90%400
Jun 12, 2026136.80136.90133.05133.25133.25-2.06%786
Jun 11, 2026135.25137.30135.25136.05136.050.48%650
Jun 10, 2026137.90137.90135.40135.40135.40-1.85%318
Jun 9, 2026136.75138.75136.35137.95137.951.17%800
Jun 8, 2026134.70136.90134.45136.35136.350.55%586
Jun 5, 2026138.20140.00135.60135.60135.60-1.95%810
Jun 4, 2026133.15139.05133.15138.30138.303.95%2,388
Jun 3, 2026129.95133.30129.95133.05133.052.58%234
Jun 2, 2026130.55130.65129.70129.70129.70-0.65%271
Jun 1, 2026130.00130.60129.20130.55130.550.50%330
May 29, 2026129.60131.65129.60129.90129.900.39%499
May 28, 2026128.60130.45128.05129.40129.400.27%153
May 27, 2026128.15130.25128.15129.05129.050.82%4,050
May 26, 2026128.30128.55127.50128.00128.00-1.16%197
May 25, 2026128.95129.55128.55129.50129.501.37%116
May 22, 2026126.75129.30126.75127.75127.751.03%624
May 21, 2026122.35126.95122.35126.45126.453.39%5,250
May 20, 2026119.55122.30119.55122.30122.302.30%146
May 19, 2026117.95121.05117.10119.55119.552.01%241
May 18, 2026116.85118.80116.20117.20117.20-0.04%62
May 15, 2026119.35119.35116.80117.25117.25-2.17%401
May 14, 2026121.40121.45119.85119.85119.85-1.32%60
May 13, 2026118.00122.55118.00121.45121.457.19%622
May 12, 2026111.90114.50111.90113.30113.300.98%450
May 11, 2026112.15113.55112.15112.20112.20-0.27%-
May 8, 2026114.05114.05112.50112.50112.50-1.36%1
May 7, 2026113.85115.85113.85114.05114.050.66%30
May 6, 2026110.75114.10110.75113.30113.302.77%330
May 5, 2026108.85110.25108.85110.25110.251.43%50
May 4, 2026110.05110.05108.70108.70108.70-1.50%10
Apr 30, 2026107.95110.55107.35110.35110.352.13%1,419
Apr 29, 2026111.65111.65107.75108.05108.05-2.92%224
Apr 28, 2026108.75111.30108.35111.30111.302.53%217
Apr 27, 2026109.55109.65108.55108.55108.55-0.82%645
Apr 24, 2026111.65111.95110.55111.65109.450.36%130
Apr 23, 2026114.65114.65111.05111.25109.06-3.43%1,003
Apr 22, 2026117.10117.10114.60115.20112.93-1.33%20
Apr 21, 2026117.45117.80116.75116.75114.45-0.30%576
Apr 20, 2026117.00117.65116.85117.10114.79-0.59%165
Apr 17, 2026115.05118.40115.05117.80115.482.75%186