Merck KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	150.45	150.90	147.90	149.60	141.91	384,773
2023-06-28	147.55	150.70	147.35	150.50	142.76	419,786
2023-06-27	152.25	152.60	147.20	147.20	139.63	603,984
2023-06-26	153.00	154.40	152.00	152.60	144.75	255,508
2023-06-23	152.70	154.80	152.10	152.95	145.09	277,763
2023-06-22	149.90	157.20	149.10	152.75	144.90	512,781
2023-06-21	155.00	155.10	150.90	151.00	143.24	438,558
2023-06-20	156.00	156.70	153.15	155.25	147.27	387,218
2023-06-19	160.65	160.80	155.95	155.95	147.93	657,835
2023-06-16	164.00	169.10	163.75	166.25	157.70	785,982
2023-06-15	167.25	167.30	162.35	164.20	155.76	418,719
2023-06-14	169.20	170.60	168.15	168.15	159.50	326,525
2023-06-13	169.85	170.35	168.45	168.50	159.84	269,668
2023-06-12	169.50	170.80	168.85	169.00	160.31	270,946
2023-06-09	169.35	169.45	168.15	168.55	159.88	132,862
2023-06-08	168.45	169.90	168.05	169.20	160.50	164,977
2023-06-07	170.45	171.40	169.05	169.05	160.36	260,357
2023-06-06	168.80	172.40	168.70	170.50	161.73	266,838
2023-06-05	167.95	168.70	166.80	168.35	159.69	244,431
2023-06-02	164.55	167.80	164.10	167.10	158.51	300,198
2023-06-01	163.80	166.15	163.25	164.15	155.71	175,245
2023-05-31	163.65	164.65	162.00	162.75	154.38	748,660
2023-05-30	164.80	165.65	164.05	164.05	155.62	227,607
2023-05-29	166.00	166.40	164.75	164.95	156.47	72,969
2023-05-26	165.40	165.95	163.00	165.15	156.66	282,491
2023-05-25	165.20	166.65	164.05	165.80	157.28	394,941
2023-05-24	165.75	166.30	163.50	164.05	155.62	247,324
2023-05-23	165.10	167.35	164.80	166.35	157.80	332,918
2023-05-22	165.75	166.65	164.85	166.10	157.56	231,712
2023-05-19	162.10	167.00	161.90	166.45	157.89	469,732
2023-05-18	159.95	162.25	159.95	161.35	153.05	154,244
2023-05-17	161.70	161.80	159.15	159.45	151.25	244,315
2023-05-16	164.40	164.65	161.55	162.05	153.72	238,935
2023-05-15	164.70	165.65	163.85	164.85	156.37	153,700
2023-05-12	165.00	166.05	162.90	164.40	155.95	317,136
2023-05-11	160.15	166.95	160.15	165.25	156.75	463,779
2023-05-10	161.70	163.00	160.50	161.25	152.96	333,380
2023-05-09	161.10	162.65	160.50	162.55	154.19	324,656
2023-05-08	165.20	165.80	161.15	161.35	153.05	376,446
2023-05-05	166.25	167.00	163.35	165.50	156.99	263,738
2023-05-04	163.35	166.50	163.00	165.70	157.18	325,867
2023-05-03	160.20	165.30	159.40	164.40	155.95	353,227
2023-05-02	159.95	161.65	159.10	159.40	151.20	251,060
2023-04-28	160.40	162.55	159.50	162.55	152.06	366,345
2023-04-27	161.90	162.45	160.10	160.40	150.05	314,678
2023-04-26	160.50	162.10	159.75	161.25	150.85	304,876
2023-04-25	164.45	166.60	161.30	161.55	151.13	362,877
2023-04-24	164.85	166.40	164.85	165.60	154.92	186,761
2023-04-21	161.15	166.00	160.10	166.00	155.29	466,199
2023-04-20	159.45	160.85	156.65	160.00	149.68	515,144
2023-04-19	163.25	164.00	161.10	162.70	152.20	319,948
2023-04-18	165.30	165.30	162.55	163.30	152.77	314,989
2023-04-17	165.40	167.10	164.85	165.00	154.36	292,305
2023-04-14	166.10	166.30	163.55	164.40	153.79	433,465
2023-04-13	161.45	166.60	161.00	165.80	155.10	618,055
2023-04-12	173.75	174.00	160.40	160.50	150.15	944,381
2023-04-11	175.95	176.55	172.75	173.30	162.12	228,153
2023-04-06	174.65	176.75	174.45	176.20	164.83	213,831
2023-04-05	171.05	174.60	170.55	174.35	163.10	230,536
2023-04-04	168.20	171.70	168.05	171.40	160.34	263,801

← NewerPage 15 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.