Merck KGaA (FRA:MRKC)
Germany · Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
Last updated: May 14, 2026, 10:05 AM CET
FRA:MRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 24.00 | 24.20 | 23.40 | 23.80 | - | 7.21% | - |
| May 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Apr 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | -2.70% | - |
| Apr 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | -1.77% | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.29 | -2.59% | 126 |
| Apr 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.89 | -3.33% | - |
| Apr 21, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 23.67 | 4.35% | 15 |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 0.88% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.49 | -2.56% | - |
| Apr 16, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.08 | 1.74% | 2 |
| Apr 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 2.68% | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 2.75% | - |
| Apr 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | -3.54% | - |
| Apr 10, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.29 | 1.80% | 19 |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 2.78% | - |
| Apr 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | 0.93% | - |
| Apr 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | - | - |
| Apr 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | - | - |
| Apr 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | 0.94% | - |
| Mar 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | 2.91% | - |
| Mar 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | -1.90% | - |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 0.96% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | 1.96% | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | 0.99% | - |
| Mar 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | - | - |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | -4.72% | - |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | - | - |
| Mar 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | -3.64% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 3.77% | - |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | -0.93% | - |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | -0.93% | - |
| Mar 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | -0.92% | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | -0.91% | - |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 2.80% | - |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | - | - |
| Mar 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | -4.46% | - |
| Mar 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | -1.75% | - |
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.49 | -5.00% | - |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | -3.23% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | 0.81% | - |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | -0.81% | - |