Merck KGaA (FRA:MRK)
Germany · Delayed Price · Currency is EUR 142.15
-3.45 (-2.37%)
At close: Oct 23, 2026
FRA:MRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 145.60 | 145.60 | 142.15 | 142.15 | 142.15 | -2.37% | 5,022 |
| Oct 22, 2026 | 142.70 | 147.45 | 142.70 | 145.60 | 145.60 | 2.28% | 75 |
| Oct 21, 2026 | 146.25 | 146.30 | 142.35 | 142.35 | 142.35 | -2.80% | 1,072 |
| Oct 20, 2026 | 143.40 | 147.05 | 143.40 | 146.45 | 146.45 | 2.13% | 246 |
| Oct 19, 2026 | 143.55 | 145.00 | 142.80 | 143.40 | 143.40 | 0.14% | 322 |
| Oct 16, 2026 | 142.85 | 144.25 | 142.85 | 143.20 | 143.20 | 0.39% | 100 |
| Oct 15, 2026 | 140.90 | 143.35 | 140.70 | 142.65 | 142.65 | 1.06% | 47 |
| Oct 14, 2026 | 137.35 | 141.15 | 137.35 | 141.15 | 141.15 | 2.84% | 7,191 |
| Oct 13, 2026 | 138.25 | 140.35 | 137.10 | 137.25 | 137.25 | -0.58% | 439 |
| Oct 12, 2026 | 137.95 | 139.20 | 137.95 | 138.05 | 138.05 | 0.36% | 4 |
| Oct 9, 2026 | 135.85 | 137.85 | 135.85 | 137.55 | 137.55 | 1.10% | - |
| Oct 8, 2026 | 139.05 | 139.05 | 135.60 | 136.05 | 136.05 | -2.61% | 18 |
| Oct 7, 2026 | 138.00 | 139.85 | 137.75 | 139.70 | 139.70 | 1.09% | 105 |
| Oct 6, 2026 | 135.80 | 141.85 | 135.80 | 138.20 | 138.20 | 1.84% | 555 |
| Oct 5, 2026 | 137.45 | 137.45 | 135.60 | 135.70 | 135.70 | -0.55% | 195 |
| Oct 2, 2026 | 134.25 | 136.50 | 134.25 | 136.45 | 136.45 | 1.75% | 34 |
| Oct 1, 2026 | 136.95 | 136.95 | 134.10 | 134.10 | 134.10 | -2.30% | 200 |
| Sep 30, 2026 | 137.40 | 138.60 | 137.25 | 137.25 | 137.25 | -0.07% | 338 |
| Sep 29, 2026 | 138.10 | 138.65 | 136.70 | 137.35 | 137.35 | -0.76% | 92 |
| Sep 28, 2026 | 134.65 | 138.40 | 134.65 | 138.40 | 138.40 | 2.63% | 30 |
| Sep 25, 2026 | 134.05 | 136.10 | 134.05 | 134.85 | 134.85 | 0.60% | 990 |
| Sep 24, 2026 | 132.05 | 135.10 | 132.05 | 134.05 | 134.05 | 1.06% | 115 |
| Sep 23, 2026 | 133.20 | 133.20 | 132.50 | 132.65 | 132.65 | -0.26% | - |
| Sep 22, 2026 | 132.15 | 133.70 | 132.15 | 133.00 | 133.00 | 0.57% | 3 |
| Sep 21, 2026 | 130.00 | 132.25 | 130.00 | 132.25 | 132.25 | 2.48% | 1,116 |
| Sep 18, 2026 | 130.70 | 130.70 | 129.05 | 129.05 | 129.05 | -1.22% | 40 |
| Sep 17, 2026 | 131.95 | 132.30 | 130.65 | 130.65 | 130.65 | -0.31% | 160 |
| Sep 16, 2026 | 130.65 | 131.90 | 130.65 | 131.05 | 131.05 | 0.50% | - |
| Sep 15, 2026 | 130.00 | 131.15 | 129.50 | 130.40 | 130.40 | 0.15% | 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 |