Merck KGaA (VIE:MRCK)
Austria flag Austria · Delayed Price · Currency is EUR
117.30
-0.50 (-0.42%)
At close: Oct 2, 2025

Merck KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 2025111.35111.35111.05111.10111.10-0.04%-
Aug 13, 2025111.75111.75110.20111.15111.15-0.04%-
Aug 12, 2025109.30111.20108.65111.20111.202.82%-
Aug 11, 2025108.90109.20108.15108.15108.15-0.41%4
Aug 8, 2025106.30108.60106.30108.60108.603.58%-
Aug 7, 2025104.15104.85104.15104.85104.85-0.66%-
Aug 6, 2025108.15108.15105.55105.55105.55-2.63%-
Aug 5, 2025108.95109.05108.25108.40108.400.09%50
Aug 4, 2025107.70108.30106.85108.30108.300.93%-
Aug 1, 2025108.20108.20107.10107.30107.30-2.76%-
Jul 31, 2025111.40111.60110.30110.35110.35-1.21%-
Jul 30, 2025112.35112.55111.70111.70111.70-1.24%-
Jul 29, 2025113.50114.80112.85113.10113.10-0.09%-
Jul 28, 2025115.70115.70113.20113.20113.200.44%-