Merck KGaA (VIE:MRCK)
Austria · Delayed Price · Currency is EUR 115.20
+0.25 (0.22%)
At close: Oct 23, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 114.40 | 115.20 | 114.20 | 115.20 | 115.20 | 0.22% | - |
| Oct 22, 2025 | 113.15 | 114.95 | 113.15 | 114.95 | 114.95 | 0.13% | - |
| Oct 21, 2025 | 112.85 | 114.95 | 112.85 | 114.80 | 114.80 | 0.97% | - |
| Oct 20, 2025 | 112.50 | 113.70 | 110.35 | 113.70 | 113.70 | 0.84% | - |
| Oct 17, 2025 | 110.90 | 112.75 | 110.20 | 112.75 | 112.75 | 1.53% | 9 |
| Oct 16, 2025 | 120.05 | 120.05 | 109.45 | 111.05 | 111.05 | -5.00% | 26 |
| Oct 15, 2025 | 116.50 | 117.20 | 116.50 | 116.90 | 116.90 | 1.70% | 3 |
| Oct 14, 2025 | 116.85 | 116.85 | 114.95 | 114.95 | 114.95 | -2.17% | - |
| Oct 13, 2025 | 116.45 | 117.50 | 116.15 | 117.50 | 117.50 | -1.09% | 93 |
| Oct 10, 2025 | 118.25 | 119.80 | 118.25 | 118.80 | 118.80 | 0.42% | 15 |
| Oct 9, 2025 | 120.25 | 120.25 | 118.30 | 118.30 | 118.30 | -1.70% | - |
| Oct 8, 2025 | 118.65 | 120.35 | 118.30 | 120.35 | 120.35 | 0.92% | - |
| Oct 7, 2025 | 119.45 | 119.45 | 118.45 | 119.25 | 119.25 | -1.12% | 25 |
| Oct 6, 2025 | 121.45 | 121.45 | 120.60 | 120.60 | 120.60 | -0.17% | - |
| Oct 3, 2025 | 118.20 | 120.80 | 118.20 | 120.80 | 120.80 | 2.98% | - |
| Oct 2, 2025 | 119.85 | 120.15 | 117.30 | 117.30 | 117.30 | -0.42% | 15 |
| Oct 1, 2025 | 115.15 | 117.80 | 115.15 | 117.80 | 117.80 | 7.88% | - |
| Sep 30, 2025 | 106.80 | 109.20 | 106.80 | 109.20 | 109.20 | 1.30% | 65 |
| Sep 29, 2025 | 107.45 | 107.80 | 106.45 | 107.80 | 107.80 | 1.32% | - |
| Sep 26, 2025 | 107.35 | 107.35 | 105.50 | 106.40 | 106.40 | 0.19% | - |
| Sep 25, 2025 | 107.45 | 107.45 | 105.45 | 106.20 | 106.20 | -1.89% | 150 |
| Sep 24, 2025 | 110.00 | 110.00 | 108.25 | 108.25 | 108.25 | -2.48% | - |
| Sep 23, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.46% | - |
| Sep 22, 2025 | 107.55 | 109.40 | 107.55 | 109.40 | 109.40 | 1.25% | - |
| Sep 19, 2025 | 107.95 | 108.30 | 106.80 | 108.05 | 108.05 | 0.28% | - |
| Sep 18, 2025 | 107.55 | 109.75 | 107.55 | 107.75 | 107.75 | -0.05% | - |
| Sep 17, 2025 | 106.95 | 107.80 | 106.95 | 107.80 | 107.80 | 1.17% | - |
| Sep 16, 2025 | 107.30 | 107.90 | 106.55 | 106.55 | 106.55 | -0.47% | - |
| Sep 15, 2025 | 108.15 | 108.15 | 107.05 | 107.05 | 107.05 | 0.14% | 1 |
| Sep 12, 2025 | 107.85 | 107.85 | 106.90 | 106.90 | 106.90 | -1.02% | - |
| Sep 11, 2025 | 109.20 | 109.20 | 107.35 | 108.00 | 108.00 | -0.55% | - |
| Sep 10, 2025 | 109.45 | 109.45 | 108.40 | 108.60 | 108.60 | -1.18% | - |
| Sep 9, 2025 | 110.90 | 110.90 | 109.90 | 109.90 | 109.90 | -0.99% | - |
| Sep 8, 2025 | 110.15 | 111.00 | 109.65 | 111.00 | 111.00 | 1.56% | - |
| Sep 5, 2025 | 109.10 | 109.35 | 108.95 | 109.30 | 109.30 | 0.69% | - |
| Sep 4, 2025 | 109.70 | 110.40 | 108.25 | 108.55 | 108.55 | -0.69% | - |
| Sep 3, 2025 | 109.90 | 109.90 | 109.15 | 109.30 | 109.30 | 1.20% | - |
| Sep 2, 2025 | 108.60 | 108.60 | 107.65 | 108.00 | 108.00 | -0.69% | - |
| Sep 1, 2025 | 109.45 | 109.45 | 108.45 | 108.75 | 108.75 | - | - |
| Aug 29, 2025 | 107.80 | 108.75 | 107.40 | 108.75 | 108.75 | 0.83% | 2 |
| Aug 28, 2025 | 109.00 | 109.20 | 107.85 | 107.85 | 107.85 | -0.19% | 90 |
| Aug 27, 2025 | 108.55 | 108.55 | 107.80 | 108.05 | 108.05 | - | - |
| Aug 26, 2025 | 109.60 | 109.75 | 108.05 | 108.05 | 108.05 | -1.73% | - |
| Aug 25, 2025 | 111.95 | 111.95 | 109.95 | 109.95 | 109.95 | -1.79% | - |
| Aug 22, 2025 | 110.90 | 112.40 | 110.90 | 111.95 | 111.95 | 1.13% | 1 |
| Aug 21, 2025 | 111.50 | 111.50 | 110.45 | 110.70 | 110.70 | -0.40% | - |
| Aug 20, 2025 | 110.90 | 111.90 | 110.90 | 111.15 | 111.15 | 0.05% | 4 |
| Aug 19, 2025 | 110.20 | 111.10 | 110.20 | 111.10 | 111.10 | 0.50% | - |
| Aug 18, 2025 | 116.10 | 116.10 | 109.55 | 110.55 | 110.55 | -1.43% | 4 |
| Aug 15, 2025 | 112.10 | 112.20 | 111.60 | 112.15 | 112.15 | 0.95% | - |