Merck KGaA (VIE:MRCK)
Austria flag Austria · Delayed Price · Currency is EUR
115.20
+0.25 (0.22%)
At close: Oct 23, 2025

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025114.40115.20114.20115.20115.200.22%-
Oct 22, 2025113.15114.95113.15114.95114.950.13%-
Oct 21, 2025112.85114.95112.85114.80114.800.97%-
Oct 20, 2025112.50113.70110.35113.70113.700.84%-
Oct 17, 2025110.90112.75110.20112.75112.751.53%9
Oct 16, 2025120.05120.05109.45111.05111.05-5.00%26
Oct 15, 2025116.50117.20116.50116.90116.901.70%3
Oct 14, 2025116.85116.85114.95114.95114.95-2.17%-
Oct 13, 2025116.45117.50116.15117.50117.50-1.09%93
Oct 10, 2025118.25119.80118.25118.80118.800.42%15
Oct 9, 2025120.25120.25118.30118.30118.30-1.70%-
Oct 8, 2025118.65120.35118.30120.35120.350.92%-
Oct 7, 2025119.45119.45118.45119.25119.25-1.12%25
Oct 6, 2025121.45121.45120.60120.60120.60-0.17%-
Oct 3, 2025118.20120.80118.20120.80120.802.98%-
Oct 2, 2025119.85120.15117.30117.30117.30-0.42%15
Oct 1, 2025115.15117.80115.15117.80117.807.88%-
Sep 30, 2025106.80109.20106.80109.20109.201.30%65
Sep 29, 2025107.45107.80106.45107.80107.801.32%-
Sep 26, 2025107.35107.35105.50106.40106.400.19%-
Sep 25, 2025107.45107.45105.45106.20106.20-1.89%150
Sep 24, 2025110.00110.00108.25108.25108.25-2.48%-
Sep 23, 2025109.00111.00109.00111.00111.001.46%-
Sep 22, 2025107.55109.40107.55109.40109.401.25%-
Sep 19, 2025107.95108.30106.80108.05108.050.28%-
Sep 18, 2025107.55109.75107.55107.75107.75-0.05%-
Sep 17, 2025106.95107.80106.95107.80107.801.17%-
Sep 16, 2025107.30107.90106.55106.55106.55-0.47%-
Sep 15, 2025108.15108.15107.05107.05107.050.14%1
Sep 12, 2025107.85107.85106.90106.90106.90-1.02%-
Sep 11, 2025109.20109.20107.35108.00108.00-0.55%-
Sep 10, 2025109.45109.45108.40108.60108.60-1.18%-
Sep 9, 2025110.90110.90109.90109.90109.90-0.99%-
Sep 8, 2025110.15111.00109.65111.00111.001.56%-
Sep 5, 2025109.10109.35108.95109.30109.300.69%-
Sep 4, 2025109.70110.40108.25108.55108.55-0.69%-
Sep 3, 2025109.90109.90109.15109.30109.301.20%-
Sep 2, 2025108.60108.60107.65108.00108.00-0.69%-
Sep 1, 2025109.45109.45108.45108.75108.75--
Aug 29, 2025107.80108.75107.40108.75108.750.83%2
Aug 28, 2025109.00109.20107.85107.85107.85-0.19%90
Aug 27, 2025108.55108.55107.80108.05108.05--
Aug 26, 2025109.60109.75108.05108.05108.05-1.73%-
Aug 25, 2025111.95111.95109.95109.95109.95-1.79%-
Aug 22, 2025110.90112.40110.90111.95111.951.13%1
Aug 21, 2025111.50111.50110.45110.70110.70-0.40%-
Aug 20, 2025110.90111.90110.90111.15111.150.05%4
Aug 19, 2025110.20111.10110.20111.10111.100.50%-
Aug 18, 2025116.10116.10109.55110.55110.55-1.43%4
Aug 15, 2025112.10112.20111.60112.15112.150.95%-