Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	28.36	28.68	28.36	28.45	28.45	0.25%	59,597
Dec 23, 2025	28.04	28.58	28.04	28.38	28.38	0.21%	61,172
Dec 22, 2025	27.58	28.32	27.58	28.32	28.32	1.54%	65,239
Dec 19, 2025	27.94	28.31	27.89	27.89	27.89	-0.11%	87,526
Dec 18, 2025	27.90	28.05	27.72	27.92	27.92	0.14%	98,584
Dec 17, 2025	27.85	28.25	27.85	27.88	27.88	-2.45%	56,601
Dec 16, 2025	28.67	28.80	28.31	28.58	28.58	2.62%	108,815
Dec 15, 2025	27.71	27.93	27.66	27.85	27.85	0.65%	78,067
Dec 12, 2025	27.43	27.80	27.43	27.67	27.67	-1.61%	94,972
Dec 11, 2025	27.91	28.32	27.91	28.12	28.12	2.91%	707,432
Dec 10, 2025	27.29	27.41	27.06	27.33	27.33	0.11%	260,846
Dec 9, 2025	27.58	27.59	27.27	27.30	27.30	-1.59%	52,243
Dec 8, 2025	28.00	28.10	27.50	27.74	27.74	-0.86%	138,339
Dec 5, 2025	27.92	28.38	27.79	27.98	27.98	0.65%	98,841
Dec 4, 2025	27.78	28.01	27.64	27.80	27.80	-1.03%	62,651
Dec 3, 2025	27.93	28.13	27.82	28.09	28.09	1.41%	59,217
Dec 2, 2025	26.90	27.70	26.70	27.70	27.70	2.25%	62,673
Dec 1, 2025	27.01	27.45	27.00	27.09	27.09	0.37%	65,391
Nov 28, 2025	26.81	27.00	26.63	26.99	26.99	0.30%	70,325
Nov 26, 2025	26.43	27.03	26.43	26.91	26.91	0.41%	58,670
Nov 25, 2025	26.55	26.96	26.55	26.80	26.80	2.92%	123,445
Nov 24, 2025	25.69	26.17	25.69	26.04	26.04	-	116,546
Nov 21, 2025	25.63	26.06	25.62	26.04	26.04	3.09%	186,417
Nov 20, 2025	25.60	25.71	25.26	25.26	25.26	-1.71%	132,556
Nov 19, 2025	25.78	25.89	25.57	25.70	25.70	-1.23%	103,643
Nov 18, 2025	25.83	26.10	25.83	26.02	26.02	-3.06%	94,989
Nov 17, 2025	26.80	27.10	26.47	26.84	26.84	-2.61%	282,864
Nov 14, 2025	27.12	27.60	27.06	27.56	27.56	-2.23%	963,300