Merck KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 157.80 | 161.25 | 157.50 | 161.25 | 152.96 | 283,053 |
| 2024-03-11 | 156.85 | 158.75 | 154.30 | 156.75 | 148.69 | 270,839 |
| 2024-03-08 | 157.00 | 159.80 | 154.75 | 157.05 | 148.97 | 439,134 |
| 2024-03-07 | 157.00 | 162.05 | 153.75 | 156.60 | 148.55 | 606,743 |
| 2024-03-06 | 159.15 | 159.70 | 157.95 | 158.30 | 150.16 | 455,789 |
| 2024-03-05 | 157.30 | 160.25 | 157.30 | 159.05 | 150.87 | 174,826 |
| 2024-03-04 | 157.90 | 158.25 | 156.95 | 158.15 | 150.02 | 148,573 |
| 2024-03-01 | 156.55 | 158.90 | 156.45 | 158.10 | 149.97 | 210,123 |
| 2024-02-29 | 159.35 | 160.10 | 157.80 | 157.80 | 149.69 | 570,986 |
| 2024-02-28 | 158.45 | 159.75 | 157.95 | 158.85 | 150.68 | 251,194 |
| 2024-02-27 | 155.85 | 157.85 | 155.80 | 157.85 | 149.73 | 222,863 |
| 2024-02-26 | 158.45 | 159.40 | 156.25 | 156.25 | 148.22 | 155,766 |
| 2024-02-23 | 158.00 | 159.25 | 157.35 | 159.00 | 150.82 | 208,442 |
| 2024-02-22 | 154.75 | 158.05 | 154.75 | 157.10 | 149.02 | 284,268 |
| 2024-02-21 | 152.35 | 153.95 | 149.85 | 153.60 | 145.70 | 263,822 |
| 2024-02-20 | 156.25 | 156.25 | 153.40 | 153.40 | 145.51 | 248,959 |
| 2024-02-19 | 154.80 | 156.35 | 153.75 | 155.75 | 147.74 | 145,953 |
| 2024-02-16 | 156.50 | 157.20 | 155.40 | 155.70 | 147.69 | 241,601 |
| 2024-02-15 | 155.00 | 156.45 | 154.50 | 155.45 | 147.46 | 201,930 |
| 2024-02-14 | 150.70 | 154.45 | 150.30 | 154.00 | 146.08 | 246,731 |
| 2024-02-13 | 151.95 | 153.05 | 150.65 | 151.35 | 143.57 | 176,983 |
| 2024-02-12 | 153.00 | 153.55 | 151.65 | 152.20 | 144.37 | 128,274 |
| 2024-02-09 | 151.40 | 153.15 | 151.35 | 152.25 | 144.42 | 200,353 |
| 2024-02-08 | 149.35 | 153.15 | 149.30 | 150.85 | 143.09 | 194,032 |
| 2024-02-07 | 151.90 | 151.90 | 149.25 | 149.70 | 142.00 | 201,893 |
| 2024-02-06 | 148.65 | 150.40 | 146.45 | 150.05 | 142.33 | 216,658 |
| 2024-02-05 | 147.00 | 149.40 | 146.90 | 148.65 | 141.01 | 207,046 |
| 2024-02-02 | 150.65 | 151.05 | 146.75 | 147.30 | 139.73 | 337,653 |
| 2024-02-01 | 151.35 | 151.60 | 149.40 | 149.75 | 142.05 | 237,252 |
| 2024-01-31 | 151.15 | 154.00 | 151.15 | 152.40 | 144.56 | 383,918 |
| 2024-01-30 | 154.45 | 154.45 | 148.10 | 151.55 | 143.76 | 517,544 |
| 2024-01-29 | 154.20 | 155.30 | 153.15 | 153.70 | 145.80 | 360,076 |
| 2024-01-26 | 153.00 | 157.15 | 152.80 | 155.90 | 147.88 | 808,100 |
| 2024-01-25 | 147.05 | 147.45 | 144.90 | 147.10 | 139.54 | 246,712 |
| 2024-01-24 | 149.10 | 149.50 | 146.85 | 146.85 | 139.30 | 243,474 |
| 2024-01-23 | 148.50 | 149.80 | 148.15 | 148.80 | 141.15 | 323,458 |
| 2024-01-22 | 146.65 | 148.20 | 145.60 | 147.95 | 140.34 | 303,126 |
| 2024-01-19 | 147.60 | 148.45 | 144.65 | 146.20 | 138.68 | 411,884 |
| 2024-01-18 | 146.90 | 147.65 | 146.25 | 146.70 | 139.16 | 347,704 |
| 2024-01-17 | 143.90 | 147.10 | 143.10 | 146.95 | 139.39 | 445,406 |
| 2024-01-16 | 143.30 | 146.60 | 143.25 | 146.60 | 139.06 | 298,040 |
| 2024-01-15 | 144.70 | 144.70 | 143.20 | 144.30 | 136.88 | 160,463 |
| 2024-01-12 | 142.20 | 145.40 | 142.20 | 145.20 | 137.73 | 258,970 |
| 2024-01-11 | 144.35 | 145.05 | 141.90 | 142.05 | 134.75 | 322,470 |
| 2024-01-10 | 142.05 | 145.00 | 141.50 | 143.05 | 135.69 | 316,466 |
| 2024-01-09 | 141.80 | 143.70 | 141.30 | 143.15 | 135.79 | 316,832 |
| 2024-01-08 | 142.15 | 143.05 | 140.50 | 141.10 | 133.85 | 299,366 |
| 2024-01-05 | 142.45 | 142.90 | 140.85 | 142.40 | 135.08 | 313,373 |
| 2024-01-04 | 142.00 | 143.60 | 141.90 | 143.25 | 135.88 | 191,159 |
| 2024-01-03 | 142.40 | 143.15 | 141.30 | 142.40 | 135.08 | 276,198 |
| 2024-01-02 | 144.45 | 144.85 | 141.70 | 142.65 | 135.32 | 281,024 |
| 2023-12-29 | 142.75 | 144.20 | 142.30 | 144.10 | 136.69 | 138,577 |
| 2023-12-28 | 143.10 | 143.35 | 141.35 | 142.55 | 135.22 | 153,004 |
| 2023-12-27 | 141.00 | 142.85 | 141.00 | 142.80 | 135.46 | 222,832 |
| 2023-12-22 | 139.50 | 142.10 | 139.45 | 141.30 | 134.03 | 196,450 |
| 2023-12-21 | 140.15 | 141.00 | 139.50 | 140.55 | 133.32 | 212,692 |
| 2023-12-20 | 142.35 | 143.35 | 140.50 | 140.60 | 133.37 | 261,777 |
| 2023-12-19 | 140.05 | 142.55 | 140.05 | 142.55 | 135.22 | 308,059 |
| 2023-12-18 | 139.50 | 141.65 | 138.80 | 140.60 | 133.37 | 309,230 |
| 2023-12-15 | 139.60 | 142.25 | 138.50 | 139.85 | 132.66 | 955,602 |
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.