Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	161.25	163.90	159.55	160.50	152.25	336,471
2023-09-20	158.05	160.75	158.00	160.40	152.15	216,062
2023-09-19	160.10	160.10	156.95	157.45	149.35	243,681
2023-09-18	165.00	165.15	160.40	160.80	152.53	221,425
2023-09-15	166.25	167.65	164.65	165.50	156.99	686,015
2023-09-14	160.40	165.20	160.40	164.80	156.33	290,943
2023-09-13	159.50	160.30	157.75	160.00	151.77	276,589
2023-09-12	165.25	165.50	157.70	160.00	151.77	412,054
2023-09-11	165.60	165.70	164.00	165.00	156.52	327,621
2023-09-08	168.40	168.55	164.65	164.65	156.18	332,855
2023-09-07	166.60	167.85	164.75	167.45	158.84	208,708
2023-09-06	170.15	170.55	166.10	167.65	159.03	329,427
2023-09-05	168.20	171.05	168.20	169.80	161.07	428,342
2023-09-04	166.85	169.75	166.85	168.85	160.17	292,487
2023-09-01	166.00	167.85	165.60	166.80	158.22	258,754
2023-08-31	165.65	167.00	165.65	166.00	157.46	702,928
2023-08-30	164.95	166.80	164.20	165.95	157.42	222,924
2023-08-29	161.45	164.40	161.40	164.20	155.76	245,645
2023-08-28	160.85	162.75	160.85	162.10	153.77	139,910
2023-08-25	160.45	161.45	159.50	160.30	152.06	163,460
2023-08-24	161.50	162.30	160.65	160.75	152.48	158,296
2023-08-23	158.50	160.95	158.45	160.60	152.34	161,213
2023-08-22	157.60	158.90	157.25	157.90	149.78	185,707
2023-08-21	158.75	160.35	157.95	157.95	149.83	157,474
2023-08-18	160.20	160.35	157.80	159.05	150.87	195,673
2023-08-17	159.90	161.00	158.85	160.20	151.96	203,416
2023-08-16	161.25	162.10	159.95	160.15	151.92	158,720
2023-08-15	162.45	162.55	160.15	160.75	152.48	165,893
2023-08-14	163.40	164.15	161.70	162.55	154.19	184,227
2023-08-11	164.55	165.00	162.50	163.30	154.90	313,354
2023-08-10	163.35	167.05	162.45	165.00	156.52	312,320
2023-08-09	163.45	163.45	161.25	162.15	153.81	202,008
2023-08-08	160.00	162.15	159.45	161.95	153.62	239,601
2023-08-07	161.90	162.20	159.85	160.05	151.82	176,280
2023-08-04	164.00	164.30	160.15	161.60	153.29	367,405
2023-08-03	157.80	165.40	157.25	164.10	155.66	671,283
2023-08-02	157.00	159.05	155.80	159.05	150.87	312,469
2023-08-01	160.35	161.35	159.65	159.65	151.44	312,289
2023-07-31	160.70	162.30	159.70	159.80	151.58	360,846
2023-07-28	159.65	161.10	159.20	160.35	152.11	331,021
2023-07-27	159.20	161.55	159.15	160.50	152.25	457,336
2023-07-26	157.25	159.25	155.85	157.90	149.78	432,065
2023-07-25	156.10	157.25	153.30	157.00	148.93	454,012
2023-07-24	154.10	157.95	153.75	157.55	149.45	520,178
2023-07-21	151.50	155.80	149.40	155.25	147.27	601,950
2023-07-20	149.10	151.90	148.55	151.60	143.81	265,398
2023-07-19	149.55	150.90	149.05	149.05	141.39	310,875
2023-07-18	148.70	149.10	148.30	148.65	141.01	183,363
2023-07-17	150.25	150.50	148.80	148.80	141.15	151,567
2023-07-14	149.35	150.20	148.55	149.50	141.81	231,676
2023-07-13	149.20	150.05	148.80	148.85	141.20	204,108
2023-07-12	147.85	150.15	146.05	149.70	142.00	308,598
2023-07-11	146.45	147.50	145.80	147.25	139.68	195,063
2023-07-10	146.45	147.15	145.60	145.85	138.35	189,520
2023-07-07	147.50	147.90	146.05	146.50	138.97	263,926
2023-07-06	147.65	148.95	146.45	147.55	139.96	365,852
2023-07-05	146.90	148.70	146.00	148.70	141.05	417,179
2023-07-04	148.50	149.25	147.10	147.95	140.34	209,519
2023-07-03	151.05	151.65	148.65	148.65	141.01	282,196
2023-06-30	150.50	151.80	149.25	151.55	143.76	476,786

← NewerPage 14 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.