Merck KGaA (VIE:MRCK)
Austria · Delayed Price · Currency is EUR 138.15
-0.80 (-0.58%)
At close: Aug 27, 2026
VIE:MRCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 136.95 | 138.80 | 136.95 | 138.80 | 138.80 | 1.83% | 80 |
| Aug 18, 2026 | 135.65 | 136.30 | 135.55 | 136.30 | 136.30 | 0.29% | 69 |
| Aug 17, 2026 | 136.35 | 136.55 | 135.90 | 135.90 | 135.90 | -0.33% | - |
| Aug 14, 2026 | 139.10 | 139.10 | 136.35 | 136.35 | 136.35 | -2.85% | - |
| Aug 13, 2026 | 140.65 | 140.65 | 139.35 | 140.35 | 140.35 | 0.86% | - |
| Aug 12, 2026 | 139.30 | 139.40 | 138.90 | 139.15 | 139.15 | -1.31% | - |
| Aug 11, 2026 | 143.10 | 143.10 | 141.00 | 141.00 | 141.00 | -1.98% | - |
| Aug 10, 2026 | 144.80 | 144.80 | 143.85 | 143.85 | 143.85 | -0.45% | - |
| Aug 7, 2026 | 145.70 | 145.70 | 144.50 | 144.50 | 144.50 | -0.14% | - |
| Aug 6, 2026 | 147.50 | 147.50 | 143.55 | 144.70 | 144.70 | 0.14% | 345 |
| Aug 5, 2026 | 145.80 | 145.80 | 143.80 | 144.50 | 144.50 | -0.41% | 69 |
| Aug 4, 2026 | 143.60 | 145.10 | 143.60 | 145.10 | 145.10 | 1.01% | - |
| Aug 3, 2026 | 144.60 | 144.60 | 143.65 | 143.65 | 143.65 | -0.10% | - |
| Jul 31, 2026 | 144.50 | 145.10 | 143.80 | 143.80 | 143.80 | 0.17% | - |
| Jul 30, 2026 | 143.75 | 144.50 | 143.55 | 143.55 | 143.55 | -0.52% | - |
| Jul 29, 2026 | 144.30 | 144.30 | 143.75 | 144.30 | 144.30 | 0.84% | - |
| Jul 28, 2026 | 141.65 | 143.10 | 141.65 | 143.10 | 143.10 | 0.92% | - |
| Jul 27, 2026 | 141.40 | 142.25 | 141.15 | 141.80 | 141.80 | 1.36% | - |
| Jul 24, 2026 | 139.30 | 140.90 | 139.30 | 139.90 | 139.90 | 0.11% | - |
| Jul 23, 2026 | 136.25 | 139.75 | 135.55 | 139.75 | 139.75 | 1.60% | - |
| Jul 22, 2026 | 133.75 | 137.80 | 133.75 | 137.55 | 137.55 | 2.69% | 207 |
| Jul 21, 2026 | 133.55 | 135.55 | 130.30 | 133.95 | 133.95 | -0.85% | 759 |
| Jul 20, 2026 | 135.50 | 136.45 | 135.10 | 135.10 | 135.10 | -0.37% | - |
| Jul 17, 2026 | 138.05 | 138.05 | 135.60 | 135.60 | 135.60 | -1.35% | - |
| Jul 16, 2026 | 138.30 | 139.60 | 137.45 | 137.45 | 137.45 | -1.89% | - |
| Jul 15, 2026 | 138.70 | 140.10 | 138.70 | 140.10 | 140.10 | 1.01% | - |
| Jul 14, 2026 | 137.80 | 138.75 | 137.25 | 138.70 | 138.70 | -0.82% | - |
| Jul 13, 2026 | 138.55 | 139.85 | 138.55 | 139.85 | 139.85 | -0.21% | - |
| Jul 10, 2026 | 140.90 | 141.35 | 140.15 | 140.15 | 140.15 | 0.68% | - |
| Jul 9, 2026 | 139.60 | 139.60 | 138.15 | 139.20 | 139.20 | -0.29% | - |
| Jul 8, 2026 | 140.45 | 140.45 | 139.60 | 139.60 | 139.60 | -1.52% | - |
| Jul 7, 2026 | 143.25 | 143.70 | 141.75 | 141.75 | 141.75 | -0.60% | - |
| Jul 6, 2026 | 146.70 | 146.70 | 142.60 | 142.60 | 142.60 | -2.03% | 4 |
| Jul 3, 2026 | 146.95 | 146.95 | 144.65 | 145.55 | 145.55 | -0.92% | - |
| Jul 2, 2026 | 145.60 | 147.40 | 145.60 | 146.90 | 146.90 | 0.93% | - |
| Jul 1, 2026 | 147.15 | 147.30 | 145.55 | 145.55 | 145.55 | -0.95% | - |
| Jun 30, 2026 | 147.05 | 147.20 | 146.50 | 146.95 | 146.95 | 0.44% | - |
| Jun 29, 2026 | 146.65 | 147.45 | 145.35 | 146.30 | 146.30 | 0.90% | - |
| Jun 26, 2026 | 145.65 | 145.65 | 143.20 | 145.00 | 145.00 | -1.46% | - |
| Jun 25, 2026 | 140.35 | 147.15 | 139.60 | 147.15 | 147.15 | 5.22% | 188 |
| Jun 24, 2026 | 136.00 | 139.85 | 136.00 | 139.85 | 139.85 | 3.67% | - |
| Jun 23, 2026 | 133.70 | 134.90 | 133.00 | 134.90 | 134.90 | 1.20% | - |
| Jun 22, 2026 | 132.80 | 133.30 | 132.15 | 133.30 | 133.30 | 0.30% | - |