Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.69	25.95	25.64	25.64	-	2.81%	13,774
Mar 9, 2026	25.25	25.58	24.79	24.94	24.94	-3.18%	696,029
Mar 6, 2026	25.56	25.76	25.37	25.76	25.76	-2.76%	174,695
Mar 5, 2026	27.43	27.62	26.10	26.49	26.49	-7.96%	120,173
Mar 4, 2026	28.69	28.90	28.38	28.78	28.78	0.74%	137,787
Mar 3, 2026	28.32	28.59	27.74	28.57	28.57	-3.35%	75,438
Mar 2, 2026	29.50	29.76	29.33	29.56	29.56	-2.83%	71,186
Feb 27, 2026	30.17	30.63	29.93	30.42	30.42	1.84%	50,720
Feb 26, 2026	29.88	29.88	29.66	29.87	29.87	-0.10%	62,712
Feb 25, 2026	29.51	30.05	29.47	29.90	29.90	0.67%	64,298
Feb 24, 2026	29.58	30.01	29.58	29.70	29.70	-0.20%	57,574
Feb 23, 2026	30.00	30.00	29.67	29.76	29.76	-2.04%	94,475
Feb 20, 2026	30.16	30.46	30.14	30.38	30.38	0.53%	55,527
Feb 19, 2026	30.00	30.28	29.87	30.22	30.22	-0.66%	55,743
Feb 18, 2026	30.11	30.53	30.11	30.42	30.42	0.60%	122,724
Feb 17, 2026	30.46	30.46	30.00	30.24	30.24	-0.10%	63,164
Feb 13, 2026	30.45	30.66	30.25	30.27	30.27	1.48%	53,080
Feb 12, 2026	30.20	30.29	29.71	29.83	29.83	-0.37%	58,577
Feb 11, 2026	29.40	30.01	29.40	29.94	29.94	0.20%	43,229
Feb 10, 2026	30.12	30.23	29.66	29.88	29.88	1.19%	52,320
Feb 9, 2026	29.37	29.56	29.31	29.53	29.53	1.97%	81,625
Feb 6, 2026	28.53	28.99	28.53	28.96	28.96	0.63%	88,052
Feb 5, 2026	28.70	28.93	28.55	28.78	28.78	-2.04%	61,263
Feb 4, 2026	28.94	29.41	28.94	29.38	29.38	1.56%	50,317
Feb 3, 2026	29.27	29.43	28.74	28.93	28.93	-3.18%	46,371
Feb 2, 2026	29.55	30.10	29.55	29.88	29.88	-	63,759
Jan 30, 2026	30.06	30.11	29.54	29.88	29.88	-1.42%	87,925
Jan 29, 2026	30.19	30.31	29.92	30.31	30.31	-0.39%	75,967
Jan 28, 2026	30.36	30.56	30.20	30.43	30.43	-1.55%	58,599
Jan 27, 2026	30.08	30.96	30.08	30.91	30.91	1.24%	49,474
Jan 26, 2026	30.28	30.63	30.28	30.53	30.53	1.36%	44,669
Jan 23, 2026	29.89	30.27	29.85	30.12	30.12	-0.30%	108,120
Jan 22, 2026	29.92	30.40	29.92	30.21	30.21	2.76%	83,056
Jan 21, 2026	29.34	29.55	28.98	29.40	29.40	-0.03%	61,337
Jan 20, 2026	29.48	29.79	29.38	29.41	29.41	-2.52%	92,457
Jan 16, 2026	30.16	30.28	30.09	30.17	30.17	0.47%	58,248
Jan 15, 2026	30.05	30.11	29.57	30.03	30.03	0.87%	63,131
Jan 14, 2026	30.35	30.35	29.58	29.77	29.77	-0.63%	55,516
Jan 13, 2026	30.52	30.60	29.92	29.96	29.96	-2.44%	82,080
Jan 12, 2026	30.82	31.00	30.31	30.71	30.71	2.57%	238,765
Jan 9, 2026	30.06	30.31	29.92	29.94	29.94	0.64%	65,352
Jan 8, 2026	29.70	30.00	29.65	29.75	29.75	-0.37%	58,071
Jan 7, 2026	29.95	30.07	29.73	29.86	29.86	0.57%	52,338
Jan 6, 2026	29.52	30.05	29.52	29.69	29.69	2.34%	55,471
Jan 5, 2026	28.62	29.14	28.50	29.01	29.01	1.83%	111,858
Jan 2, 2026	28.66	28.80	28.39	28.49	28.49	-0.66%	89,519
Dec 31, 2025	29.00	29.00	28.68	28.68	28.68	-0.52%	64,927
Dec 30, 2025	29.17	29.17	28.76	28.83	28.83	0.42%	37,176
Dec 29, 2025	28.64	28.90	28.62	28.71	28.71	0.70%	116,438
Dec 26, 2025	28.41	28.97	27.91	28.51	28.51	0.21%	80,966