Merck KGaA (MKGAF)
OTCMKTS · Delayed Price · Currency is USD
136.13
+1.38 (1.02%)
Jul 11, 2025, 1:35 PM EDT

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 131.09 136.75 130.60 134.75 134.75 0.49% 384
Jul 9, 2025 133.59 134.35 128.78 134.09 134.09 1.74% 529
Jul 8, 2025 134.46 134.54 126.67 131.80 131.80 1.93% 516
Jul 7, 2025 131.45 131.46 126.06 129.30 129.30 -4.05% 765
Jul 3, 2025 134.99 134.99 129.47 134.76 134.76 0.04% 163
Jul 2, 2025 134.71 134.71 130.36 134.71 134.71 1.36% 34
Jul 1, 2025 133.01 134.95 129.05 132.90 132.90 1.26% 576
Jun 30, 2025 129.36 133.05 129.00 131.25 131.25 1.16% 1,173
Jun 27, 2025 134.77 134.77 129.74 129.74 129.74 0.96% 1,669
Jun 26, 2025 128.76 133.64 128.50 128.50 128.50 2.07% 584
Jun 25, 2025 132.78 132.78 125.89 125.89 125.89 -4.23% 605
Jun 24, 2025 127.82 132.85 127.20 131.45 131.45 2.84% 527
Jun 23, 2025 129.14 129.40 124.25 127.82 127.82 2.70% 1,270
Jun 20, 2025 124.95 124.95 124.46 124.46 124.46 -3.78% 49
Jun 18, 2025 130.15 130.15 124.15 129.35 129.35 -0.65% 583
Jun 17, 2025 134.43 134.43 127.90 130.20 130.20 -2.47% 4,384
Jun 16, 2025 135.22 135.80 130.14 133.50 133.50 1.14% 23,537
Jun 13, 2025 130.94 135.44 129.70 132.00 132.00 -3.12% 280
Jun 12, 2025 133.52 137.45 133.52 136.25 136.25 3.60% 230
Jun 11, 2025 138.99 138.99 129.95 131.52 131.52 -1.39% 21,314
Jun 10, 2025 135.06 136.05 130.95 133.37 133.37 -2.41% 1,069
Jun 9, 2025 127.58 136.67 127.58 136.67 136.67 5.37% 522
Jun 6, 2025 130.20 134.15 128.22 129.70 129.70 -2.30% 3,558
Jun 5, 2025 135.06 135.21 132.75 132.75 132.75 -2.39% 370
Jun 4, 2025 129.91 136.00 129.91 136.00 136.00 -0.04% 222
Jun 3, 2025 135.08 136.05 127.28 136.05 136.05 1.49% 2,265
Jun 2, 2025 134.19 134.19 128.45 134.05 134.05 -1.07% 397
May 30, 2025 130.10 135.50 130.10 135.50 135.50 0.97% 128
May 29, 2025 129.76 134.28 128.97 134.20 134.20 3.39% 342
May 28, 2025 130.85 135.31 128.83 129.80 129.80 -1.26% 1,058
May 27, 2025 135.00 135.15 129.91 131.45 131.45 -0.85% 481
May 23, 2025 132.75 132.75 127.15 132.58 132.58 1.59% 469
May 22, 2025 132.90 132.90 127.19 130.50 130.50 0.02% 217
May 21, 2025 136.28 136.28 130.46 130.48 130.48 -4.20% 113
May 20, 2025 135.71 136.20 128.42 136.20 136.20 3.81% 117
May 19, 2025 133.43 133.43 124.70 131.20 131.20 0.77% 482
May 16, 2025 128.00 132.20 128.00 130.20 130.20 -0.80% 460
May 15, 2025 134.55 134.55 127.99 131.25 131.25 -6.39% 1,106
May 14, 2025 145.06 145.06 140.21 140.21 140.21 1.75% 451
May 13, 2025 140.02 145.31 137.80 137.80 137.80 -3.06% 239
May 12, 2025 143.12 143.12 134.87 142.15 142.15 4.01% 562
May 9, 2025 143.19 144.69 136.67 136.67 136.67 -3.71% 305
May 8, 2025 135.65 141.93 133.37 141.93 141.93 1.60% 274
May 7, 2025 143.21 143.62 139.70 139.70 139.70 -0.32% 189
May 6, 2025 140.13 146.36 137.59 140.15 140.15 -2.33% 376
May 5, 2025 141.86 145.54 141.86 143.50 143.50 2.14% 257
May 2, 2025 139.82 147.21 139.82 140.50 140.50 -2.36% 90
May 1, 2025 144.21 144.21 134.66 143.90 143.90 2.02% 228
Apr 30, 2025 137.55 144.43 137.55 141.05 141.05 4.46% 517
Apr 29, 2025 137.97 143.00 135.03 135.03 135.03 -1.55% 74