Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 130.55
+0.35 (0.27%)
At close: Sep 15, 2026
FRA:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 130.00 | 131.15 | 129.50 | 130.55 | 130.55 | 0.27% | 19 |
| Sep 14, 2026 | 131.05 | 134.00 | 130.20 | 130.20 | 130.20 | -0.95% | 164 |
| Sep 11, 2026 | 131.30 | 132.00 | 131.20 | 131.45 | 131.45 | 0.27% | 75 |
| Sep 10, 2026 | 132.20 | 132.25 | 131.05 | 131.10 | 131.10 | -0.87% | 230 |
| Sep 9, 2026 | 134.00 | 134.00 | 132.05 | 132.25 | 132.25 | -1.42% | 100 |
| Sep 8, 2026 | 134.35 | 135.75 | 134.15 | 134.15 | 134.15 | -0.30% | 10 |
| Sep 7, 2026 | 135.10 | 135.10 | 134.40 | 134.55 | 134.55 | -0.55% | 140 |
| Sep 4, 2026 | 137.90 | 137.90 | 135.30 | 135.30 | 135.30 | -2.03% | 103 |
| Sep 3, 2026 | 139.70 | 139.75 | 137.40 | 138.10 | 138.10 | -1.00% | 6,553 |
| Sep 2, 2026 | 139.05 | 140.05 | 139.05 | 139.50 | 139.50 | 0.50% | 60 |
| Sep 1, 2026 | 141.50 | 142.35 | 138.80 | 138.80 | 138.80 | 0.33% | 963 |
| Aug 31, 2026 | 139.65 | 139.95 | 138.35 | 138.35 | 138.35 | -0.97% | 125 |
| Aug 28, 2026 | 139.75 | 140.05 | 139.65 | 139.70 | 139.70 | -0.25% | 121 |
| Aug 27, 2026 | 138.65 | 140.05 | 138.30 | 140.05 | 140.05 | 1.12% | 14 |
| Aug 26, 2026 | 139.05 | 139.85 | 138.50 | 138.50 | 138.50 | -0.36% | - |
| Aug 25, 2026 | 138.20 | 139.15 | 138.00 | 139.00 | 139.00 | 0.51% | 200 |
| Aug 24, 2026 | 137.85 | 138.45 | 136.95 | 138.30 | 138.30 | 0.73% | 8 |
| Aug 21, 2026 | 137.65 | 138.35 | 137.00 | 137.30 | 137.30 | -0.15% | 90 |
| Aug 20, 2026 | 137.45 | 138.00 | 136.60 | 137.50 | 137.50 | -0.76% | 692 |
| Aug 19, 2026 | 136.50 | 140.00 | 136.50 | 138.55 | 138.55 | 1.50% | 179 |
| Aug 18, 2026 | 135.20 | 136.65 | 135.20 | 136.50 | 136.50 | 0.11% | 92 |
| Aug 17, 2026 | 135.70 | 136.55 | 135.70 | 136.35 | 136.35 | 0.37% | 235 |
| Aug 14, 2026 | 139.45 | 139.45 | 135.85 | 135.85 | 135.85 | -2.20% | 59 |
| Aug 13, 2026 | 141.00 | 141.00 | 138.70 | 138.90 | 138.90 | -0.43% | 250 |
| Aug 12, 2026 | 140.50 | 140.50 | 139.05 | 139.50 | 139.50 | -0.21% | 83 |
| Aug 11, 2026 | 143.15 | 143.70 | 139.55 | 139.80 | 139.80 | -2.14% | 670 |
| Aug 10, 2026 | 143.20 | 145.75 | 142.85 | 142.85 | 142.85 | -0.35% | 720 |
| Aug 7, 2026 | 145.05 | 145.25 | 143.20 | 143.35 | 143.35 | -1.21% | 1,510 |
| Aug 6, 2026 | 144.45 | 147.40 | 144.20 | 145.10 | 145.10 | 0.31% | 604 |
| Aug 5, 2026 | 146.15 | 146.50 | 144.25 | 144.65 | 144.65 | -0.41% | 818 |
| Aug 4, 2026 | 142.35 | 146.00 | 142.35 | 145.25 | 145.25 | 2.32% | 347 |
| Aug 3, 2026 | 143.60 | 145.15 | 141.95 | 141.95 | 141.95 | -0.70% | 477 |
| Jul 31, 2026 | 142.90 | 145.15 | 142.90 | 142.95 | 142.95 | 0.46% | 1,220 |
| Jul 30, 2026 | 144.40 | 145.00 | 142.30 | 142.30 | 142.30 | -1.25% | 517 |
| Jul 29, 2026 | 143.45 | 144.55 | 143.45 | 144.10 | 144.10 | 0.24% | 270 |
| Jul 28, 2026 | 141.40 | 143.80 | 139.90 | 143.75 | 143.75 | 1.55% | 188 |
| Jul 27, 2026 | 139.60 | 142.25 | 139.60 | 141.55 | 141.55 | 2.13% | 186 |
| Jul 24, 2026 | 139.75 | 140.15 | 138.25 | 138.60 | 138.60 | -0.11% | 142 |
| Jul 23, 2026 | 136.85 | 139.35 | 136.85 | 138.75 | 138.75 | 1.35% | - |
| Jul 22, 2026 | 133.55 | 137.45 | 133.55 | 136.90 | 136.90 | 2.47% | - |
| Jul 21, 2026 | 134.05 | 134.50 | 130.70 | 133.60 | 133.60 | 0.04% | 720 |
| Jul 20, 2026 | 135.60 | 136.40 | 133.55 | 133.55 | 133.55 | -1.66% | 390 |
| Jul 17, 2026 | 136.65 | 138.60 | 135.55 | 135.80 | 135.80 | -1.09% | 762 |
| Jul 16, 2026 | 139.50 | 139.50 | 137.30 | 137.30 | 137.30 | -1.54% | 761 |
| Jul 15, 2026 | 138.75 | 140.15 | 138.75 | 139.45 | 139.45 | 0.61% | 206 |
| Jul 14, 2026 | 138.85 | 139.25 | 137.55 | 138.60 | 138.60 | -0.29% | 631 |
| Jul 13, 2026 | 139.10 | 139.80 | 138.25 | 139.00 | 139.00 | -0.61% | 65 |
| Jul 10, 2026 | 139.55 | 141.60 | 139.45 | 139.85 | 139.85 | 0.58% | 244 |
| Jul 9, 2026 | 139.25 | 139.75 | 138.40 | 139.05 | 139.05 | 0.04% | 285 |
| Jul 8, 2026 | 140.75 | 140.75 | 138.85 | 139.00 | 139.00 | -1.49% | 330 |