Merck KGaA (VIE:MRCK)
Austria · Delayed Price · Currency is EUR 109.20
-1.00 (-0.91%)
At close: Apr 2, 2026
VIE:MRCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108.65 | 109.20 | 107.35 | 109.20 | 109.20 | -0.91% | - |
| Apr 1, 2026 | 110.05 | 110.20 | 109.00 | 110.20 | 110.20 | 2.37% | 7 |
| Mar 31, 2026 | 106.85 | 108.55 | 106.85 | 107.65 | 107.65 | 0.28% | - |
| Mar 30, 2026 | 105.40 | 107.35 | 105.40 | 107.35 | 107.35 | 2.14% | - |
| Mar 27, 2026 | 106.80 | 106.80 | 105.10 | 105.10 | 105.10 | -1.55% | 46 |
| Mar 26, 2026 | 105.45 | 107.05 | 105.45 | 106.75 | 106.75 | 1.23% | - |
| Mar 25, 2026 | 105.00 | 106.10 | 105.00 | 105.45 | 105.45 | 1.49% | - |
| Mar 24, 2026 | 103.50 | 103.90 | 103.25 | 103.90 | 103.90 | 0.29% | - |
| Mar 23, 2026 | 102.20 | 104.25 | 100.60 | 103.60 | 103.60 | -0.67% | 40 |
| Mar 20, 2026 | 108.00 | 108.00 | 104.30 | 104.30 | 104.30 | -2.89% | - |
| Mar 19, 2026 | 107.25 | 107.60 | 107.15 | 107.40 | 107.40 | -1.74% | - |
| Mar 18, 2026 | 110.95 | 110.95 | 108.45 | 109.30 | 109.30 | -1.80% | - |
| Mar 17, 2026 | 108.35 | 111.30 | 108.30 | 111.30 | 111.30 | 3.34% | - |
| Mar 16, 2026 | 110.75 | 110.75 | 106.25 | 107.70 | 107.70 | -0.78% | 3 |
| Mar 13, 2026 | 108.30 | 108.80 | 108.30 | 108.55 | 108.55 | -0.82% | - |
| Mar 12, 2026 | 110.40 | 110.65 | 109.40 | 109.45 | 109.45 | -1.08% | - |
| Mar 11, 2026 | 111.40 | 111.40 | 110.20 | 110.65 | 110.65 | -0.32% | - |
| Mar 10, 2026 | 110.00 | 111.25 | 110.00 | 111.00 | 111.00 | 2.21% | - |
| Mar 9, 2026 | 108.00 | 108.60 | 108.00 | 108.60 | 108.60 | -1.45% | - |
| Mar 6, 2026 | 113.80 | 113.80 | 110.20 | 110.20 | 110.20 | -3.67% | - |
| Mar 5, 2026 | 123.05 | 123.05 | 114.40 | 114.40 | 114.40 | -7.14% | 30 |
| Mar 4, 2026 | 122.05 | 123.60 | 122.05 | 123.20 | 123.20 | 1.40% | 82 |
| Mar 3, 2026 | 124.85 | 124.85 | 121.50 | 121.50 | 121.50 | -3.80% | 82 |
| Mar 2, 2026 | 125.00 | 126.35 | 124.25 | 126.30 | 126.30 | -1.79% | 204 |
| Feb 27, 2026 | 127.20 | 128.60 | 127.20 | 128.60 | 128.60 | 1.98% | - |
| Feb 26, 2026 | 126.15 | 126.50 | 126.10 | 126.10 | 126.10 | 0.24% | - |
| Feb 25, 2026 | 126.20 | 126.20 | 124.45 | 125.80 | 125.80 | - | - |
| Feb 24, 2026 | 125.10 | 125.80 | 124.70 | 125.80 | 125.80 | -0.12% | - |
| Feb 23, 2026 | 127.85 | 127.85 | 125.95 | 125.95 | 125.95 | -1.87% | - |
| Feb 20, 2026 | 129.15 | 129.15 | 127.90 | 128.35 | 128.35 | 0.59% | - |
| Feb 19, 2026 | 128.40 | 128.40 | 127.60 | 127.60 | 127.60 | -0.62% | - |
| Feb 18, 2026 | 126.60 | 128.40 | 126.60 | 128.40 | 128.40 | 0.82% | - |
| Feb 17, 2026 | 126.85 | 128.50 | 126.85 | 127.35 | 127.35 | 0.91% | - |
| Feb 16, 2026 | 127.30 | 127.30 | 125.70 | 126.20 | 126.20 | -1.37% | 2 |
| Feb 13, 2026 | 126.05 | 128.30 | 126.05 | 127.95 | 127.95 | 2.16% | - |
| Feb 12, 2026 | 126.00 | 126.65 | 125.25 | 125.25 | 125.25 | 0.12% | - |
| Feb 11, 2026 | 125.25 | 125.25 | 124.25 | 125.10 | 125.10 | -0.75% | - |
| Feb 10, 2026 | 124.35 | 126.15 | 124.35 | 126.05 | 126.05 | 1.94% | - |
| Feb 9, 2026 | 122.05 | 124.00 | 121.90 | 123.65 | 123.65 | 1.27% | - |
| Feb 6, 2026 | 121.40 | 122.10 | 120.20 | 122.10 | 122.10 | 0.16% | - |
| Feb 5, 2026 | 124.45 | 124.45 | 120.85 | 121.90 | 121.90 | -1.93% | 82 |
| Feb 4, 2026 | 122.65 | 124.30 | 121.70 | 124.30 | 124.30 | 0.97% | - |
| Feb 3, 2026 | 124.15 | 124.25 | 122.10 | 123.10 | 123.10 | -2.42% | 82 |
| Feb 2, 2026 | 125.90 | 126.15 | 125.55 | 126.15 | 126.15 | 0.48% | 50 |
| Jan 30, 2026 | 125.45 | 126.70 | 125.45 | 125.55 | 125.55 | -0.83% | - |
| Jan 29, 2026 | 129.70 | 129.70 | 126.45 | 126.60 | 126.60 | -0.43% | - |
| Jan 28, 2026 | 127.75 | 127.75 | 126.35 | 127.15 | 127.15 | -0.97% | - |
| Jan 27, 2026 | 128.35 | 128.50 | 127.85 | 128.40 | 128.40 | 0.35% | - |
| Jan 26, 2026 | 127.30 | 127.95 | 127.10 | 127.95 | 127.95 | 0.67% | - |
| Jan 23, 2026 | 127.60 | 127.60 | 126.80 | 127.10 | 127.10 | -0.90% | - |