Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	129.15	129.25	127.70	128.10	128.10	0.35%	287
Feb 19, 2026	127.83	129.35	127.65	127.65	127.65	-0.58%	570,542
Feb 18, 2026	126.50	128.40	125.80	128.40	128.40	0.75%	205,838
Feb 17, 2026	126.18	128.95	126.00	127.45	127.45	-0.35%	13,380
Feb 16, 2026	127.58	127.90	125.50	127.90	127.90	-0.04%	26,578
Feb 13, 2026	126.08	128.80	125.35	127.95	127.95	2.16%	113,759
Feb 12, 2026	126.98	127.60	125.15	125.25	125.25	-0.04%	140,885
Feb 11, 2026	125.30	125.50	124.25	125.30	125.30	-0.63%	1,582
Feb 10, 2026	124.30	126.50	124.00	126.10	126.10	2.02%	243,214
Feb 9, 2026	122.25	124.05	121.55	123.60	123.60	1.27%	151,788
Feb 6, 2026	121.78	122.30	119.95	122.05	122.05	0.04%	152,050
Feb 5, 2026	124.33	124.50	120.40	122.00	122.00	-1.77%	1,549
Feb 4, 2026	122.68	124.20	120.25	124.20	124.20	0.65%	138,353
Feb 3, 2026	124.95	125.05	121.50	123.40	123.40	-2.37%	64,792
Feb 2, 2026	125.60	126.60	125.25	126.40	126.40	0.68%	817,803
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