Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	138.60	140.25	137.20	139.95	132.75	757,980
2023-12-13	137.75	137.75	134.30	135.45	128.49	520,078
2023-12-12	141.00	141.40	135.65	137.60	130.53	804,004
2023-12-11	142.35	142.55	141.15	141.15	133.89	504,172
2023-12-08	144.70	145.05	141.05	142.00	134.70	523,395
2023-12-07	140.70	144.80	140.20	144.45	137.02	622,723
2023-12-06	143.00	143.55	139.00	140.75	133.51	1,745,291
2023-12-05	162.00	164.00	160.80	161.95	153.62	295,709
2023-12-04	158.85	162.00	156.95	161.95	153.62	302,602
2023-12-01	159.90	160.20	157.90	158.90	150.73	270,139
2023-11-30	160.30	160.30	157.90	160.15	151.92	481,548
2023-11-29	158.40	161.55	157.90	160.40	152.15	301,883
2023-11-28	158.45	159.85	156.70	157.80	149.69	279,244
2023-11-27	160.70	161.95	159.60	159.85	151.63	234,553
2023-11-24	161.20	161.60	160.20	160.75	152.48	152,752
2023-11-23	159.60	160.95	159.05	160.95	152.67	187,394
2023-11-22	163.90	164.90	159.60	159.60	151.39	394,892
2023-11-21	160.55	164.05	160.45	163.30	154.90	489,338
2023-11-20	157.75	161.65	156.85	161.05	152.77	465,807
2023-11-17	155.40	158.20	155.40	156.95	148.88	355,764
2023-11-16	154.15	156.25	154.15	155.15	147.17	210,718
2023-11-15	153.70	157.00	153.70	155.15	147.17	312,985
2023-11-14	151.20	154.20	149.90	153.75	145.84	300,091
2023-11-13	150.00	151.80	149.40	150.70	142.95	217,671
2023-11-10	152.25	152.90	148.85	149.50	141.81	313,298
2023-11-09	152.30	157.00	152.00	153.85	145.94	454,717
2023-11-08	147.45	149.80	145.95	148.05	140.44	319,693
2023-11-07	145.95	149.05	144.70	148.00	140.39	362,659
2023-11-06	145.70	147.15	145.30	146.60	139.06	316,728
2023-11-03	143.60	149.10	143.35	146.35	138.83	372,566
2023-11-02	144.45	145.75	143.30	143.45	136.07	320,178
2023-11-01	142.70	144.70	142.20	143.40	136.03	285,221
2023-10-31	138.05	142.55	136.35	142.35	135.03	697,850
2023-10-30	142.00	142.40	135.00	137.85	130.76	634,965
2023-10-27	144.00	146.05	142.40	143.00	135.65	403,213
2023-10-26	143.90	145.20	142.55	144.45	137.02	239,575
2023-10-25	145.55	147.40	141.25	144.60	137.17	405,271
2023-10-24	145.30	148.60	144.70	146.70	139.16	307,026
2023-10-23	148.45	148.50	141.00	144.85	137.40	397,802
2023-10-20	148.90	151.40	148.30	148.80	141.15	398,487
2023-10-19	150.05	154.80	147.90	150.05	142.33	873,444
2023-10-18	147.25	147.95	145.45	145.55	138.07	287,328
2023-10-17	149.10	149.15	146.75	148.40	140.77	256,656
2023-10-16	150.45	150.45	147.70	149.35	141.67	246,714
2023-10-13	150.00	152.10	146.15	150.45	142.71	508,694
2023-10-12	156.35	156.60	154.40	155.25	147.27	171,866
2023-10-11	157.55	158.55	155.30	155.50	147.50	215,446
2023-10-10	155.40	158.05	155.30	157.05	148.97	265,175
2023-10-09	155.95	156.85	154.25	155.05	147.08	126,794
2023-10-06	154.50	156.80	154.20	156.50	148.45	184,649
2023-10-05	154.70	155.75	154.00	154.55	146.60	131,888
2023-10-04	153.05	155.70	152.60	154.75	146.79	153,381
2023-10-03	154.30	155.45	153.90	154.20	146.27	164,243
2023-10-02	158.00	158.45	153.20	154.50	146.56	209,282
2023-09-29	156.35	159.95	156.35	158.15	150.02	248,790
2023-09-28	155.65	156.55	154.75	155.85	147.84	166,255
2023-09-27	158.25	158.85	155.20	155.60	147.60	176,976
2023-09-26	157.25	158.45	154.85	158.00	149.88	360,898
2023-09-25	159.60	160.05	157.10	158.05	149.92	251,890
2023-09-22	159.50	161.45	158.15	159.20	151.01	277,474

← NewerPage 13 of 22 · 1,275 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.