Merck KGaA (VIE:MRCK)
Austria · Delayed Price · Currency is EUR 120.65
+1.00 (0.84%)
At close: Dec 23, 2025
Merck KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 119.90 | 121.10 | 119.90 | 120.65 | 120.65 | 0.84% | 28 |
| Dec 22, 2025 | 119.20 | 119.65 | 118.55 | 119.65 | 119.65 | -0.17% | - |
| Dec 19, 2025 | 119.05 | 119.85 | 118.90 | 119.85 | 119.85 | 0.71% | - |
| Dec 18, 2025 | 117.65 | 119.00 | 117.65 | 119.00 | 119.00 | -0.13% | 7 |
| Dec 17, 2025 | 119.95 | 120.10 | 118.85 | 119.15 | 119.15 | -1.20% | - |
| Dec 16, 2025 | 119.15 | 122.25 | 119.15 | 120.60 | 120.60 | 1.90% | 1 |
| Dec 15, 2025 | 117.80 | 118.35 | 117.45 | 118.35 | 118.35 | 0.42% | 96 |
| Dec 12, 2025 | 117.60 | 118.05 | 117.55 | 117.85 | 117.85 | -0.92% | - |
| Dec 11, 2025 | 116.80 | 119.30 | 116.80 | 118.95 | 118.95 | 2.06% | - |
| Dec 10, 2025 | 117.90 | 117.90 | 116.55 | 116.55 | 116.55 | -0.98% | - |
| Dec 9, 2025 | 118.85 | 118.85 | 117.70 | 117.70 | 117.70 | -1.51% | - |
| Dec 8, 2025 | 120.15 | 120.30 | 119.50 | 119.50 | 119.50 | -0.83% | - |
| Dec 5, 2025 | 119.90 | 121.10 | 119.90 | 120.50 | 120.50 | 0.79% | 4 |
| Dec 4, 2025 | 119.35 | 119.55 | 119.10 | 119.55 | 119.55 | -0.25% | - |
| Dec 3, 2025 | 119.75 | 121.10 | 119.05 | 119.85 | 119.85 | 2.44% | - |
| Dec 2, 2025 | 116.20 | 117.00 | 115.70 | 117.00 | 117.00 | 0.34% | - |
| Dec 1, 2025 | 116.10 | 118.55 | 116.10 | 116.60 | 116.60 | 0.82% | - |
| Nov 28, 2025 | 115.85 | 116.00 | 115.60 | 115.65 | 115.65 | 0.04% | - |
| Nov 27, 2025 | 115.25 | 116.00 | 115.25 | 115.60 | 115.60 | -0.04% | 108 |
| Nov 26, 2025 | 115.70 | 115.95 | 115.05 | 115.65 | 115.65 | 0.04% | 35 |
| Nov 25, 2025 | 113.00 | 115.60 | 113.00 | 115.60 | 115.60 | 2.44% | 93 |
| Nov 24, 2025 | 113.45 | 113.70 | 112.40 | 112.85 | 112.85 | 0.80% | - |
| Nov 21, 2025 | 110.45 | 111.95 | 109.90 | 111.95 | 111.95 | 1.54% | - |
| Nov 20, 2025 | 111.10 | 111.10 | 110.20 | 110.25 | 110.25 | -0.59% | - |
| Nov 19, 2025 | 111.30 | 111.30 | 110.20 | 110.90 | 110.90 | -0.40% | - |
| Nov 18, 2025 | 114.70 | 114.70 | 111.30 | 111.35 | 111.35 | -3.72% | - |
| Nov 17, 2025 | 117.85 | 117.85 | 114.75 | 115.65 | 115.65 | -1.62% | 41 |
| Nov 14, 2025 | 119.60 | 119.60 | 116.85 | 117.55 | 117.55 | -3.61% | - |
| Nov 13, 2025 | 123.55 | 123.55 | 121.35 | 121.95 | 121.95 | 5.36% | - |
| Nov 12, 2025 | 113.60 | 115.75 | 113.60 | 115.75 | 115.75 | 2.57% | - |
| Nov 11, 2025 | 109.90 | 112.85 | 109.90 | 112.85 | 112.85 | 2.78% | - |
| Nov 10, 2025 | 110.45 | 110.90 | 109.80 | 109.80 | 109.80 | 0.18% | 13 |
| Nov 7, 2025 | 111.05 | 111.05 | 109.00 | 109.60 | 109.60 | -0.36% | - |
| Nov 6, 2025 | 110.75 | 110.75 | 110.00 | 110.00 | 110.00 | -0.14% | - |
| Nov 5, 2025 | 110.80 | 111.20 | 110.10 | 110.15 | 110.15 | -2.26% | - |
| Nov 4, 2025 | 111.70 | 112.70 | 110.85 | 112.70 | 112.70 | 0.54% | - |
| Nov 3, 2025 | 113.40 | 114.40 | 112.10 | 112.10 | 112.10 | -1.45% | - |
| Oct 31, 2025 | 112.80 | 114.45 | 112.80 | 113.75 | 113.75 | 1.84% | 150 |
| Oct 30, 2025 | 115.00 | 115.15 | 111.70 | 111.70 | 111.70 | -2.36% | - |
| Oct 29, 2025 | 113.20 | 114.75 | 113.20 | 114.40 | 114.40 | 0.62% | - |
| Oct 28, 2025 | 114.55 | 115.75 | 113.70 | 113.70 | 113.70 | -0.96% | - |
| Oct 27, 2025 | 115.30 | 115.55 | 114.80 | 114.80 | 114.80 | -0.13% | - |
| Oct 24, 2025 | 114.45 | 115.30 | 114.45 | 114.95 | 114.95 | -0.22% | - |
| 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 |