Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	128.01	128.01	128.01	128.01	-	-2.02%	-
Mar 9, 2026	129.52	130.65	122.90	130.65	130.65	0.93%	531
Mar 6, 2026	131.13	133.46	126.32	129.45	129.45	-3.32%	1,003
Mar 5, 2026	138.00	142.38	131.89	133.90	133.90	-8.11%	3,133
Mar 4, 2026	147.61	149.16	140.79	145.71	145.71	1.36%	712
Mar 3, 2026	145.78	147.32	137.79	143.75	143.75	-6.48%	594
Mar 2, 2026	147.70	153.71	146.00	153.71	153.71	-0.40%	947
Feb 27, 2026	156.04	156.04	147.52	154.32	154.32	2.53%	514
Feb 26, 2026	152.87	154.80	145.97	150.51	150.51	3.25%	778
Feb 25, 2026	146.21	153.14	145.78	145.78	145.78	-3.40%	333
Feb 24, 2026	151.32	153.50	145.51	150.91	150.91	0.80%	284
Feb 23, 2026	153.09	155.18	145.85	149.71	149.71	-1.96%	762
Feb 20, 2026	149.43	156.29	147.77	152.71	152.71	0.17%	174
Feb 19, 2026	154.17	156.19	147.67	152.45	152.45	-2.11%	1,664
Feb 18, 2026	154.13	155.76	147.26	155.74	155.74	2.25%	460
Feb 17, 2026	155.17	157.29	148.74	152.32	152.32	-0.58%	770
Feb 13, 2026	155.72	157.58	149.00	153.21	153.21	1.52%	425
Feb 12, 2026	154.02	155.79	147.35	150.91	150.91	-1.60%	424
Feb 11, 2026	153.25	153.36	145.88	153.36	153.36	1.26%	270
Feb 10, 2026	154.35	155.04	147.58	151.45	151.45	-0.55%	277
Feb 9, 2026	151.08	152.29	143.84	152.29	152.29	8.36%	71
Feb 6, 2026	148.52	148.99	140.45	140.53	140.53	-2.58%	171
Feb 5, 2026	149.14	149.90	140.35	144.25	144.25	-2.61%	408
Feb 4, 2026	149.02	150.35	143.76	148.12	148.12	4.07%	571
Feb 3, 2026	150.42	151.54	142.33	142.33	142.33	-5.63%	60
Feb 2, 2026	147.34	154.58	147.10	150.82	150.82	-0.40%	626
Jan 30, 2026	146.77	156.31	146.65	151.42	151.42	-3.89%	540
Jan 29, 2026	156.48	157.56	147.50	157.56	157.56	1.84%	362
Jan 28, 2026	158.13	158.13	147.80	154.71	154.71	-2.83%	462
Jan 27, 2026	152.25	159.34	149.13	159.22	159.22	3.99%	184
Jan 26, 2026	152.44	153.11	147.76	153.11	153.11	0.56%	2,755
Jan 23, 2026	151.81	152.25	147.66	152.25	152.25	-	357
Jan 22, 2026	153.16	153.16	147.49	152.25	152.25	1.96%	334
Jan 21, 2026	150.68	151.85	143.40	149.32	149.32	-1.84%	445
Jan 20, 2026	152.00	152.27	144.00	152.12	152.12	0.47%	1,263
Jan 16, 2026	152.72	152.72	147.00	151.40	151.40	-1.12%	616
Jan 15, 2026	154.08	154.08	146.10	153.11	153.11	1.93%	150
Jan 14, 2026	152.33	152.33	146.13	150.21	150.21	-1.92%	210
Jan 13, 2026	156.37	156.44	147.42	153.15	153.15	-1.77%	519
Jan 12, 2026	149.94	155.91	149.51	155.91	155.91	6.07%	862
Jan 9, 2026	153.30	153.30	146.99	146.99	146.99	-2.79%	83
Jan 8, 2026	146.37	154.20	145.45	151.21	151.21	0.73%	293
Jan 7, 2026	147.76	153.47	145.31	150.12	150.12	0.27%	526
Jan 6, 2026	149.06	153.41	144.80	149.71	149.71	1.53%	193
Jan 5, 2026	146.13	149.64	139.89	147.45	147.45	2.03%	648
Jan 2, 2026	147.75	148.39	138.93	144.52	144.52	-2.09%	369
Dec 31, 2025	146.73	147.60	139.73	147.60	147.60	0.88%	228
Dec 30, 2025	150.32	150.46	138.89	146.31	146.31	2.93%	403
Dec 29, 2025	148.32	148.68	140.08	142.15	142.15	-3.61%	405
Dec 26, 2025	147.47	148.50	139.23	147.47	147.47	2.59%	126