Merck KGaA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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