Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 139.85
+0.85 (0.61%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 139.05 | 139.85 | 138.85 | 139.85 | - | 0.61% | - |
| 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 |
| Jul 7, 2026 | 142.40 | 143.60 | 140.85 | 141.10 | 141.10 | -1.23% | 2,208 |
| Jul 6, 2026 | 141.65 | 146.30 | 141.65 | 142.85 | 142.85 | -1.69% | 337 |
| Jul 3, 2026 | 147.25 | 147.25 | 144.70 | 145.30 | 145.30 | -0.89% | 431 |
| Jul 2, 2026 | 144.05 | 147.95 | 144.05 | 146.60 | 146.60 | 1.95% | 572 |
| Jul 1, 2026 | 145.70 | 145.95 | 143.50 | 143.80 | 143.80 | -1.74% | 828 |
| Jun 30, 2026 | 147.00 | 147.05 | 146.05 | 146.35 | 146.35 | 0.10% | 201 |
| Jun 29, 2026 | 144.80 | 146.90 | 144.80 | 146.20 | 146.20 | 0.97% | 93 |
| Jun 26, 2026 | 146.25 | 146.25 | 142.60 | 144.80 | 144.80 | -1.80% | 375 |
| Jun 25, 2026 | 139.95 | 147.45 | 139.55 | 147.45 | 147.45 | 5.93% | 8,883 |
| Jun 24, 2026 | 134.50 | 139.65 | 134.50 | 139.20 | 139.20 | 3.15% | 2,950 |
| Jun 23, 2026 | 131.85 | 135.50 | 131.85 | 134.95 | 134.95 | 1.54% | 700 |
| Jun 22, 2026 | 132.30 | 132.95 | 132.30 | 132.90 | 132.90 | 0.42% | 360 |
| Jun 19, 2026 | 132.00 | 132.75 | 132.00 | 132.35 | 132.35 | -0.15% | 758 |
| Jun 18, 2026 | 131.95 | 132.65 | 131.95 | 132.55 | 132.55 | 0.68% | 44 |