Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 142.55 | 144.45 | 142.30 | 144.30 | 144.30 | 275,994 |
| 2026-10-15 | 142.95 | 143.70 | 142.10 | 143.25 | 143.25 | 251,446 |
| 2026-10-14 | 138.00 | 141.95 | 137.40 | 141.90 | 141.90 | 276,529 |
| 2026-10-13 | 140.00 | 140.95 | 137.60 | 137.60 | 137.60 | 166,551 |
| 2026-10-12 | 138.65 | 139.05 | 137.90 | 138.65 | 138.65 | 159,544 |
| 2026-10-09 | 136.95 | 138.75 | 136.90 | 137.85 | 137.85 | 197,773 |
| 2026-10-08 | 138.25 | 138.75 | 135.40 | 135.70 | 135.70 | 233,997 |
| 2026-10-07 | 138.50 | 141.10 | 137.50 | 140.15 | 140.15 | 445,194 |
| 2026-10-06 | 138.70 | 142.60 | 138.05 | 139.00 | 139.00 | 351,476 |
| 2026-10-05 | 136.95 | 137.15 | 135.05 | 136.05 | 136.05 | 204,803 |
| 2026-10-02 | 133.95 | 136.90 | 132.95 | 136.90 | 136.90 | 260,313 |
| 2026-10-01 | 137.00 | 137.80 | 134.10 | 134.45 | 134.45 | 234,143 |
| 2026-09-30 | 139.00 | 139.95 | 137.50 | 138.10 | 138.10 | 307,219 |
| 2026-09-29 | 138.30 | 139.80 | 137.05 | 137.40 | 137.40 | 348,118 |
| 2026-09-28 | 135.25 | 138.75 | 135.25 | 138.45 | 138.45 | 259,956 |
| 2026-09-25 | 134.60 | 136.55 | 134.25 | 135.00 | 135.00 | 202,391 |
| 2026-09-24 | 132.80 | 135.70 | 132.40 | 133.95 | 133.95 | 353,035 |
| 2026-09-23 | 133.05 | 133.90 | 132.45 | 132.95 | 132.95 | 330,689 |
| 2026-09-22 | 133.00 | 134.00 | 132.10 | 133.15 | 133.15 | 254,986 |
| 2026-09-21 | 131.10 | 132.60 | 130.25 | 132.60 | 132.60 | 296,293 |
| 2026-09-18 | 131.45 | 132.10 | 129.40 | 129.85 | 129.85 | 777,317 |
| 2026-09-17 | 132.70 | 133.45 | 131.45 | 131.45 | 131.45 | 337,662 |
| 2026-09-16 | 131.00 | 133.00 | 130.85 | 131.70 | 131.70 | 274,993 |
| 2026-09-15 | 130.20 | 131.90 | 129.15 | 130.90 | 130.90 | 556,025 |
| 2026-09-14 | 131.65 | 134.15 | 129.70 | 130.55 | 130.55 | 339,687 |
| 2026-09-11 | 131.60 | 132.10 | 131.10 | 131.45 | 131.45 | 220,545 |
| 2026-09-10 | 133.05 | 133.35 | 131.05 | 131.65 | 131.65 | 254,899 |
| 2026-09-09 | 133.40 | 133.70 | 130.65 | 132.70 | 132.70 | 285,373 |
| 2026-09-08 | 134.10 | 136.25 | 134.10 | 134.60 | 134.60 | 190,409 |
| 2026-09-07 | 135.00 | 135.30 | 134.20 | 135.10 | 135.10 | 147,195 |
| 2026-09-04 | 137.60 | 137.60 | 135.10 | 135.85 | 135.85 | 230,217 |
| 2026-09-03 | 140.05 | 140.65 | 136.90 | 137.85 | 137.85 | 175,618 |
| 2026-09-02 | 139.25 | 140.65 | 138.10 | 140.00 | 140.00 | 207,203 |
| 2026-09-01 | 143.25 | 143.45 | 139.40 | 139.75 | 139.75 | 225,415 |
| 2026-08-31 | 139.35 | 140.55 | 138.45 | 139.00 | 139.00 | 334,108 |
| 2026-08-28 | 140.50 | 140.75 | 139.45 | 140.25 | 140.25 | 177,555 |
| 2026-08-27 | 138.15 | 140.50 | 137.60 | 140.10 | 140.10 | 215,095 |
| 2026-08-26 | 138.95 | 140.20 | 138.45 | 138.65 | 138.65 | 112,448 |
| 2026-08-25 | 139.00 | 139.65 | 137.45 | 139.35 | 139.35 | 171,245 |
| 2026-08-24 | 138.70 | 139.05 | 137.40 | 138.40 | 138.40 | 233,461 |
| 2026-08-21 | 137.80 | 138.05 | 136.45 | 137.95 | 137.95 | 216,541 |
| 2026-08-20 | 137.10 | 138.35 | 134.95 | 138.05 | 138.05 | 298,838 |
| 2026-08-19 | 137.40 | 140.35 | 136.55 | 138.35 | 138.35 | 211,191 |
| 2026-08-18 | 136.05 | 137.15 | 135.40 | 136.75 | 136.75 | 227,800 |
| 2026-08-17 | 136.50 | 136.80 | 135.70 | 136.40 | 136.40 | 174,442 |
| 2026-08-14 | 138.90 | 139.55 | 135.30 | 136.30 | 136.30 | 253,634 |
| 2026-08-13 | 140.25 | 140.85 | 138.70 | 139.50 | 139.50 | 160,871 |
| 2026-08-12 | 139.75 | 140.00 | 138.75 | 140.00 | 140.00 | 226,564 |
| 2026-08-11 | 143.85 | 144.05 | 139.60 | 140.00 | 140.00 | 240,780 |
| 2026-08-10 | 144.60 | 145.75 | 143.00 | 143.50 | 143.50 | 198,448 |
| 2026-08-07 | 145.20 | 146.30 | 142.80 | 143.65 | 143.65 | 296,823 |
| 2026-08-06 | 147.80 | 148.80 | 142.45 | 145.15 | 145.15 | 403,090 |
| 2026-08-05 | 146.70 | 146.90 | 143.10 | 145.00 | 145.00 | 329,479 |
| 2026-08-04 | 144.30 | 146.35 | 143.30 | 146.35 | 146.35 | 222,672 |
| 2026-08-03 | 143.95 | 145.15 | 142.45 | 142.45 | 142.45 | 234,626 |
| 2026-07-31 | 143.45 | 145.50 | 142.60 | 143.15 | 143.15 | 245,364 |
| 2026-07-30 | 143.70 | 145.55 | 142.85 | 142.85 | 142.85 | 281,122 |
| 2026-07-29 | 144.30 | 145.10 | 143.30 | 145.10 | 145.10 | 196,279 |
| 2026-07-28 | 140.35 | 144.90 | 139.85 | 144.25 | 144.25 | 227,674 |
| 2026-07-27 | 141.70 | 142.75 | 140.35 | 141.75 | 141.75 | 239,253 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 2.2000 EUR |
| 2025-04-28 | 2.2000 EUR |
| 2024-04-29 | 2.2000 EUR |
| 2023-05-02 | 2.2000 EUR |
| 2022-04-25 | 1.8500 EUR |
| 2021-04-26 | 1.4000 EUR |
| 2020-05-29 | 1.3000 EUR |
| 2020-04-27 | 1.3000 EUR |
| 2019-04-29 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.