Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	124.95	127.20	124.20	125.55	125.55	-0.44%	79,428
Jan 29, 2026	128.08	128.40	125.35	126.10	126.10	-1.14%	26,262
Jan 28, 2026	127.25	127.90	125.30	127.55	127.55	-0.70%	148,278
Jan 27, 2026	128.63	129.15	127.45	128.45	128.45	0.23%	229,921
Jan 26, 2026	127.43	128.15	126.90	128.15	128.15	0.79%	196
Jan 23, 2026	128.60	128.65	126.50	127.15	127.15	-0.86%	1,898
Jan 22, 2026	125.85	128.55	125.50	128.25	128.25	3.18%	4,008
Jan 21, 2026	126.15	126.30	123.50	124.30	124.30	-0.96%	28,063
Jan 20, 2026	128.25	128.65	125.00	125.50	125.50	-2.79%	413,884
Jan 19, 2026	127.58	129.40	127.40	129.10	129.10	-0.62%	353,143
Jan 16, 2026	129.28	130.25	129.05	129.90	129.90	0.72%	1,633
Jan 15, 2026	127.73	130.60	127.25	128.98	128.98	1.52%	83,590
Jan 14, 2026	128.35	129.90	126.75	127.05	127.05	-1.47%	1,725
Jan 13, 2026	131.28	131.60	128.75	128.95	128.95	-1.98%	18,742
Jan 12, 2026	128.15	131.65	128.00	131.55	131.55	2.17%	1,979
Jan 9, 2026	128.30	129.35	127.70	128.75	128.75	0.59%	2,364
Jan 8, 2026	127.23	128.25	126.55	128.00	128.00	0.31%	6,255
Jan 7, 2026	126.95	128.40	125.90	127.60	127.60	0.55%	25,144
Jan 6, 2026	124.88	128.25	124.65	126.90	126.90	2.96%	9,013
Jan 5, 2026	121.70	123.30	120.65	123.25	123.25	1.23%	45,776
Jan 2, 2026	123.58	123.75	121.10	121.75	121.75	-0.33%	5,532
Dec 30, 2025	121.98	122.60	121.55	122.15	122.15	0.04%	444
Dec 29, 2025	121.48	122.35	120.80	122.10	122.10	1.29%	4,113
Dec 23, 2025	120.05	121.15	120.00	120.55	120.55	0.71%	12,822
Dec 22, 2025	119.45	120.10	118.45	119.70	119.70	0.34%	9,531
Dec 19, 2025	118.88	119.90	118.65	119.30	119.30	0.21%	13,333
Dec 18, 2025	118.53	119.05	117.85	119.05	119.05	-0.04%	45,952
Dec 17, 2025	120.43	120.95	118.45	119.10	119.10	-1.41%	1,476
Dec 16, 2025	119.20	122.30	118.60	120.80	120.80	2.03%	21,026
Dec 15, 2025	117.35	118.40	115.20	118.40	118.40	0.47%	53,653
Dec 12, 2025	118.40	118.85	117.30	117.85	117.85	-1.05%	4,846
Dec 11, 2025	117.48	119.80	116.95	119.10	119.10	2.41%	35,526
Dec 10, 2025	117.98	118.65	116.30	116.30	116.30	-1.19%	155,793
Dec 9, 2025	118.48	119.10	117.50	117.70	117.70	-1.51%	1,715
Dec 8, 2025	120.53	120.75	119.30	119.50	119.50	-0.95%	1,088
Dec 5, 2025	119.20	121.65	119.10	120.65	120.65	0.63%	246
Dec 4, 2025	120.08	120.30	118.30	119.90	119.90	-	8,856
Dec 3, 2025	119.80	121.10	119.10	119.90	119.90	2.70%	87,397
Dec 2, 2025	116.43	117.05	115.65	116.75	116.75	0.21%	2,136
Dec 1, 2025	115.73	118.75	115.60	116.50	116.50	0.82%	5,653
Nov 28, 2025	115.58	116.20	115.35	115.55	115.55	-0.09%	22,731
Nov 27, 2025	115.20	116.40	115.00	115.65	115.65	-0.09%	15,537
Nov 26, 2025	115.70	116.20	114.85	115.75	115.75	0.22%	2,344
Nov 25, 2025	113.23	116.10	111.90	115.49	115.49	2.29%	258,280
Nov 24, 2025	113.45	115.05	112.20	112.90	112.90	0.89%	7,248
Nov 21, 2025	109.55	112.30	109.50	111.90	111.90	1.50%	54,261
Nov 20, 2025	111.03	111.35	109.85	110.25	110.25	-0.37%	2,823
Nov 19, 2025	110.98	111.55	109.75	110.66	110.66	-0.75%	177,281
Nov 18, 2025	114.40	114.80	111.10	111.50	111.50	-3.55%	217,638
Nov 17, 2025	117.68	117.85	114.70	115.60	115.60	-1.53%	6,284