Merck KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	174.65	177.00	174.45	175.85	169.26	274,080
2024-08-29	173.60	175.95	173.60	174.95	168.40	212,788
2024-08-28	172.20	174.35	171.70	173.60	167.10	188,721
2024-08-27	172.20	173.05	171.80	171.80	165.36	127,776
2024-08-26	171.50	172.05	171.30	172.05	165.60	71,605
2024-08-23	170.45	172.05	170.15	171.50	165.08	164,641
2024-08-22	170.10	171.45	169.80	170.15	163.78	115,096
2024-08-21	170.30	170.90	169.40	170.15	163.78	120,955
2024-08-20	170.00	170.50	169.25	170.50	164.11	112,100
2024-08-19	167.50	170.00	167.05	169.80	163.44	121,674
2024-08-16	170.00	170.70	167.45	167.55	161.27	309,706
2024-08-15	167.60	170.00	167.45	169.75	163.39	126,766
2024-08-14	167.40	167.80	166.25	167.25	160.98	164,112
2024-08-13	166.90	167.65	163.45	166.95	160.70	161,693
2024-08-12	166.35	167.40	165.90	166.75	160.50	131,267
2024-08-09	166.05	167.10	165.40	166.15	159.93	125,225
2024-08-08	163.50	166.35	162.05	166.35	160.12	247,020
2024-08-07	163.70	167.20	163.70	164.25	158.10	282,677
2024-08-06	162.60	163.50	160.10	162.50	156.41	253,316
2024-08-05	164.35	164.65	160.85	162.75	156.65	373,145
2024-08-02	167.55	167.75	161.50	163.50	157.37	419,574
2024-08-01	168.00	169.35	166.15	168.30	162.00	258,660
2024-07-31	167.85	168.00	164.70	165.80	159.59	269,769
2024-07-30	164.95	167.40	164.85	165.85	159.64	256,221
2024-07-29	165.00	167.00	164.45	164.50	158.34	366,910
2024-07-26	155.30	159.95	154.30	159.50	153.52	309,371
2024-07-25	155.05	155.55	152.40	155.30	149.48	268,762
2024-07-24	151.25	155.30	150.20	155.00	149.19	275,988
2024-07-23	150.15	154.65	148.75	152.75	147.03	324,512
2024-07-22	150.90	150.90	148.15	150.00	144.38	375,016
2024-07-19	149.90	151.20	147.75	149.60	144.00	393,084
2024-07-18	155.05	156.10	152.40	152.55	146.84	230,302
2024-07-17	153.75	154.70	152.60	154.55	148.76	249,593
2024-07-16	151.00	154.25	150.65	154.00	148.23	182,178
2024-07-15	154.40	155.45	151.75	151.75	146.07	149,406
2024-07-12	153.40	154.85	151.75	154.25	148.47	243,634
2024-07-11	150.35	153.55	149.30	153.35	147.61	285,533
2024-07-10	149.75	149.95	147.40	149.15	143.56	267,632
2024-07-09	151.35	151.50	149.50	149.70	144.09	234,734
2024-07-08	152.60	153.15	151.10	151.10	145.44	252,506
2024-07-05	153.20	154.40	152.20	152.60	146.88	142,985
2024-07-04	151.25	153.30	150.85	152.60	146.88	180,020
2024-07-03	150.95	151.90	149.95	151.25	145.58	223,861
2024-07-02	151.25	151.40	149.65	150.00	144.38	327,454
2024-07-01	155.45	155.75	151.75	152.05	146.35	338,630
2024-06-28	157.15	157.35	153.80	154.75	148.95	292,992
2024-06-27	155.20	157.35	153.90	155.55	149.72	251,837
2024-06-26	158.60	159.55	153.05	155.50	149.67	400,984
2024-06-25	150.00	158.35	149.05	157.50	151.60	944,525
2024-06-24	167.05	167.50	164.85	167.05	160.79	282,723
2024-06-21	166.00	167.30	165.90	166.75	160.50	482,165
2024-06-20	164.65	167.25	164.35	166.60	160.36	309,152
2024-06-19	168.80	169.05	163.60	163.80	157.66	338,384
2024-06-18	172.35	172.35	168.20	169.15	162.81	306,543
2024-06-17	172.25	172.35	170.60	171.25	164.83	225,387
2024-06-14	172.80	173.40	170.75	172.00	165.56	294,562
2024-06-13	174.85	175.40	170.05	172.30	165.85	332,610
2024-06-12	172.70	176.25	171.65	175.85	169.26	344,307
2024-06-11	172.35	172.75	170.95	171.80	165.36	198,209
2024-06-10	169.90	171.90	169.50	171.90	165.46	151,028

← NewerPage 10 of 22 · 1,278 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.