Merck KGaA (FRA:MRKC)
Germany · Delayed Price · Currency is EUR 29.40
-0.80 (-2.65%)
At close: Nov 13, 2026
FRA:MRKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Nov 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Nov 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Nov 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Nov 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Nov 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Oct 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Oct 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 20, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 0.69% | 21 |
| Oct 19, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 2.11% | 3 |
| Oct 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Oct 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Oct 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Oct 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Oct 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Oct 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Oct 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Sep 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Sep 24, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 2.27% | 49 |
| Sep 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Sep 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |