Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 173.10 | 173.10 | 170.50 | 171.30 | 164.88 | 140,012 |
| 2024-06-06 | 171.65 | 173.05 | 171.35 | 171.90 | 165.46 | 210,522 |
| 2024-06-05 | 167.90 | 172.35 | 167.75 | 170.75 | 164.35 | 232,601 |
| 2024-06-04 | 168.40 | 168.55 | 166.30 | 166.35 | 160.12 | 223,348 |
| 2024-06-03 | 167.50 | 168.15 | 166.45 | 167.45 | 161.18 | 152,205 |
| 2024-05-31 | 164.70 | 167.00 | 164.05 | 166.50 | 160.26 | 568,222 |
| 2024-05-30 | 167.65 | 168.10 | 164.65 | 164.65 | 158.48 | 324,904 |
| 2024-05-29 | 168.15 | 171.15 | 167.65 | 168.50 | 162.19 | 257,213 |
| 2024-05-28 | 168.00 | 168.20 | 166.80 | 167.65 | 161.37 | 136,730 |
| 2024-05-27 | 167.40 | 168.15 | 166.75 | 167.40 | 161.13 | 117,979 |
| 2024-05-24 | 167.95 | 168.10 | 166.35 | 167.75 | 161.47 | 260,527 |
| 2024-05-23 | 170.00 | 170.50 | 168.25 | 169.05 | 162.72 | 236,079 |
| 2024-05-22 | 165.80 | 168.50 | 165.25 | 168.50 | 162.19 | 246,032 |
| 2024-05-21 | 166.10 | 166.70 | 165.05 | 165.70 | 159.49 | 228,236 |
| 2024-05-20 | 167.55 | 168.30 | 165.90 | 166.55 | 160.31 | 101,255 |
| 2024-05-17 | 167.95 | 169.05 | 166.80 | 167.20 | 160.94 | 286,898 |
| 2024-05-16 | 166.60 | 168.70 | 164.65 | 168.70 | 162.38 | 498,812 |
| 2024-05-15 | 162.60 | 166.40 | 161.30 | 165.85 | 159.64 | 741,893 |
| 2024-05-14 | 155.15 | 159.00 | 155.10 | 158.30 | 152.37 | 298,795 |
| 2024-05-13 | 155.80 | 157.00 | 154.20 | 154.50 | 148.71 | 235,637 |
| 2024-05-10 | 156.25 | 156.45 | 155.05 | 155.50 | 149.67 | 225,741 |
| 2024-05-09 | 153.45 | 156.10 | 153.35 | 155.70 | 149.87 | 156,563 |
| 2024-05-08 | 153.85 | 155.95 | 153.75 | 154.15 | 148.38 | 152,167 |
| 2024-05-07 | 152.30 | 153.60 | 151.95 | 153.50 | 147.75 | 144,683 |
| 2024-05-06 | 152.55 | 153.20 | 151.10 | 151.95 | 146.26 | 125,731 |
| 2024-05-03 | 151.05 | 154.70 | 151.00 | 152.00 | 146.31 | 218,795 |
| 2024-05-02 | 149.75 | 150.60 | 149.00 | 150.30 | 144.67 | 289,725 |
| 2024-04-30 | 150.15 | 150.15 | 148.10 | 148.95 | 143.37 | 246,131 |
| 2024-04-29 | 150.05 | 150.75 | 149.20 | 149.95 | 144.33 | 185,338 |
| 2024-04-26 | 150.05 | 152.70 | 148.90 | 151.75 | 143.95 | 282,863 |
| 2024-04-25 | 152.05 | 152.05 | 149.40 | 150.10 | 142.38 | 259,860 |
| 2024-04-24 | 153.00 | 155.60 | 152.00 | 152.35 | 144.52 | 339,364 |
| 2024-04-23 | 148.45 | 154.95 | 147.85 | 153.65 | 145.75 | 503,255 |
| 2024-04-22 | 147.05 | 148.10 | 146.10 | 147.70 | 140.11 | 214,993 |
| 2024-04-19 | 145.70 | 147.05 | 144.40 | 146.00 | 138.49 | 353,173 |
| 2024-04-18 | 145.95 | 146.85 | 142.70 | 146.75 | 139.20 | 511,371 |
| 2024-04-17 | 150.25 | 150.75 | 146.55 | 147.20 | 139.63 | 370,848 |
| 2024-04-16 | 150.50 | 152.00 | 150.15 | 151.10 | 143.33 | 314,738 |
| 2024-04-15 | 152.85 | 153.55 | 151.60 | 152.20 | 144.37 | 160,741 |
| 2024-04-12 | 153.20 | 155.20 | 152.95 | 153.60 | 145.70 | 227,660 |
| 2024-04-11 | 150.10 | 153.10 | 149.60 | 151.85 | 144.04 | 298,539 |
| 2024-04-10 | 153.90 | 154.80 | 149.75 | 150.30 | 142.57 | 261,422 |
| 2024-04-09 | 152.40 | 153.80 | 151.80 | 153.65 | 145.75 | 169,956 |
| 2024-04-08 | 151.40 | 153.45 | 150.45 | 152.60 | 144.75 | 297,205 |
| 2024-04-05 | 151.75 | 153.10 | 149.70 | 151.90 | 144.09 | 357,078 |
| 2024-04-04 | 157.60 | 157.70 | 154.80 | 155.50 | 147.50 | 326,471 |
| 2024-04-03 | 156.95 | 157.90 | 155.90 | 157.60 | 149.50 | 224,842 |
| 2024-04-02 | 163.60 | 163.60 | 157.70 | 157.70 | 149.59 | 305,100 |
| 2024-03-28 | 161.05 | 164.85 | 160.30 | 163.60 | 155.19 | 371,656 |
| 2024-03-27 | 159.05 | 160.45 | 156.50 | 160.20 | 151.96 | 299,813 |
| 2024-03-26 | 159.85 | 160.00 | 158.35 | 159.10 | 150.92 | 255,538 |
| 2024-03-25 | 161.00 | 161.90 | 159.50 | 159.60 | 151.39 | 165,432 |
| 2024-03-22 | 160.70 | 163.20 | 160.15 | 161.80 | 153.48 | 209,833 |
| 2024-03-21 | 158.90 | 161.60 | 158.65 | 161.60 | 153.29 | 296,731 |
| 2024-03-20 | 157.50 | 158.00 | 155.20 | 156.35 | 148.31 | 262,913 |
| 2024-03-19 | 156.25 | 157.30 | 155.70 | 157.20 | 149.12 | 132,706 |
| 2024-03-18 | 156.25 | 158.20 | 155.80 | 156.40 | 148.36 | 183,432 |
| 2024-03-15 | 159.95 | 160.00 | 156.85 | 156.85 | 148.79 | 675,862 |
| 2024-03-14 | 159.90 | 160.85 | 159.20 | 159.80 | 151.58 | 238,320 |
| 2024-03-13 | 161.65 | 161.65 | 159.05 | 160.05 | 151.82 | 190,326 |
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.