Merck KGaA (VIE:MRCK)
Austria · Delayed Price · Currency is EUR 149.95
+3.35 (2.29%)
At close: Oct 29, 2026
VIE:MRCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 147.35 | 149.95 | 147.35 | 149.95 | 149.95 | 2.29% | - |
| Oct 28, 2026 | 146.25 | 146.60 | 145.05 | 146.60 | 146.60 | 2.45% | - |
| Oct 27, 2026 | 143.30 | 143.70 | 143.10 | 143.10 | 143.10 | -0.10% | - |
| Oct 23, 2026 | 144.80 | 144.80 | 143.25 | 143.25 | 143.25 | -2.19% | - |
| Oct 22, 2026 | 143.95 | 146.45 | 143.95 | 146.45 | 146.45 | 1.07% | - |
| Oct 21, 2026 | 145.85 | 147.05 | 144.25 | 144.90 | 144.90 | -0.28% | - |
| Oct 20, 2026 | 144.10 | 145.30 | 144.00 | 145.30 | 145.30 | 1.86% | - |
| Oct 19, 2026 | 144.30 | 144.30 | 142.65 | 142.65 | 142.65 | -0.97% | - |
| Oct 16, 2026 | 142.70 | 144.05 | 142.70 | 144.05 | 144.05 | 0.49% | - |
| Oct 15, 2026 | 142.45 | 143.35 | 142.25 | 143.35 | 143.35 | 1.99% | - |
| Oct 14, 2026 | 138.05 | 140.55 | 138.05 | 140.55 | 140.55 | -0.11% | 73 |
| Oct 13, 2026 | 139.85 | 140.70 | 139.65 | 140.70 | 140.70 | 1.30% | - |
| Oct 12, 2026 | 138.50 | 138.90 | 138.25 | 138.90 | 138.90 | 0.69% | - |
| Oct 9, 2026 | 138.10 | 138.10 | 137.80 | 137.95 | 137.95 | -0.14% | - |
| Oct 8, 2026 | 138.15 | 138.15 | 137.80 | 138.15 | 138.15 | -1.14% | - |
| Oct 7, 2026 | 138.10 | 139.85 | 138.10 | 139.75 | 139.75 | -1.52% | - |
| Oct 6, 2026 | 141.35 | 141.90 | 141.35 | 141.90 | 141.90 | 4.19% | - |
| Oct 5, 2026 | 136.35 | 136.35 | 135.75 | 136.20 | 136.20 | 0.26% | - |
| Oct 2, 2026 | 133.65 | 135.95 | 133.65 | 135.85 | 135.85 | -0.48% | - |
| Oct 1, 2026 | 137.60 | 137.60 | 135.95 | 136.50 | 136.50 | -1.37% | - |
| Sep 30, 2026 | 138.70 | 138.70 | 138.00 | 138.40 | 138.40 | 0.18% | - |
| Sep 29, 2026 | 138.50 | 139.75 | 138.15 | 138.15 | 138.15 | 0.55% | - |
| Sep 28, 2026 | 135.60 | 137.40 | 135.60 | 137.40 | 137.40 | 0.99% | - |
| Sep 25, 2026 | 135.45 | 136.05 | 134.30 | 136.05 | 136.05 | 1.45% | - |
| Sep 24, 2026 | 132.90 | 134.10 | 132.50 | 134.10 | 134.10 | 0.79% | - |
| Sep 23, 2026 | 132.95 | 133.25 | 132.95 | 133.05 | 133.05 | -0.22% | - |
| Sep 22, 2026 | 133.00 | 133.35 | 132.80 | 133.35 | 133.35 | 1.14% | 65 |
| Sep 21, 2026 | 130.40 | 131.85 | 130.40 | 131.85 | 131.85 | 0.76% | - |
| Sep 18, 2026 | 131.45 | 131.65 | 130.85 | 130.85 | 130.85 | -0.98% | - |
| Sep 17, 2026 | 132.70 | 132.70 | 132.05 | 132.15 | 132.15 | 0.30% | - |
| Sep 16, 2026 | 132.70 | 132.70 | 131.35 | 131.75 | 131.75 | 1.46% | - |
| Sep 15, 2026 | 130.55 | 130.55 | 129.50 | 129.85 | 129.85 | -2.84% | - |
| Sep 14, 2026 | 131.75 | 133.65 | 131.75 | 133.65 | 133.65 | 1.44% | 50 |
| Sep 11, 2026 | 131.35 | 131.75 | 131.35 | 131.75 | 131.75 | 0.42% | - |
| Sep 10, 2026 | 133.00 | 133.00 | 131.20 | 131.20 | 131.20 | -0.72% | - |
| Sep 9, 2026 | 133.55 | 133.55 | 131.20 | 132.15 | 132.15 | -2.54% | - |
| Sep 8, 2026 | 134.60 | 135.60 | 134.60 | 135.60 | 135.60 | 0.52% | - |
| Sep 7, 2026 | 135.30 | 135.30 | 134.70 | 134.90 | 134.90 | -0.41% | - |
| Sep 4, 2026 | 138.65 | 138.65 | 135.40 | 135.45 | 135.45 | -3.08% | - |
| Sep 3, 2026 | 140.40 | 140.40 | 138.55 | 139.75 | 139.75 | 0.54% | - |
| Sep 2, 2026 | 139.55 | 139.55 | 138.25 | 139.00 | 139.00 | -2.04% | - |
| Sep 1, 2026 | 142.50 | 142.50 | 141.55 | 141.90 | 141.90 | 2.09% | - |
| Aug 31, 2026 | 140.30 | 140.30 | 139.00 | 139.00 | 139.00 | -0.47% | - |
| Aug 28, 2026 | 140.40 | 140.40 | 139.65 | 139.65 | 139.65 | 1.09% | - |
| Aug 27, 2026 | 138.35 | 138.70 | 137.75 | 138.15 | 138.15 | -0.58% | - |
| Aug 26, 2026 | 138.75 | 139.80 | 138.75 | 138.95 | 138.95 | 0.65% | - |
| Aug 25, 2026 | 137.95 | 138.95 | 137.95 | 138.05 | 138.05 | - | - |
| Aug 24, 2026 | 138.15 | 138.15 | 137.65 | 138.05 | 138.05 | 0.77% | - |
| Aug 21, 2026 | 137.80 | 137.80 | 137.00 | 137.00 | 137.00 | 0.07% | - |
| Aug 20, 2026 | 136.30 | 136.90 | 135.60 | 136.90 | 136.90 | -1.37% | - |